|
Closing price on 6/2/2017
|
|
| Open |
11.82 |
| High |
11.82 |
| Low |
11.78 |
| Volume |
1,611,300 |
| Split-adjusted Price |
11.78 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2017
|
-0.01 / -0.08%
|
11.82
|
11.82
|
11.78
|
11.78
|
11.80
|
11.78
|
1,611,300
|
|
|
6/1/2017
|
+0.18 / +1.55%
|
11.77
|
11.79
|
11.77
|
11.79
|
11.78
|
11.79
|
14,520
|
|
|
5/31/2017
|
-0.22 / -1.86%
|
11.70
|
11.70
|
11.61
|
11.61
|
11.66
|
11.61
|
3,730
|
|
|
5/30/2017
|
-0.02 / -0.17%
|
11.85
|
11.85
|
11.83
|
11.83
|
11.84
|
11.83
|
1,050
|
|
|
5/29/2017
|
+0.08 / +0.68%
|
11.85
|
11.85
|
11.80
|
11.85
|
11.84
|
11.85
|
6,460
|
|
|
5/26/2017
|
+0.07 / +0.60%
|
11.77
|
11.77
|
11.77
|
11.77
|
11.77
|
11.77
|
4,120
|
|
|
5/25/2017
|
-0.08 / -0.68%
|
11.80
|
11.82
|
11.70
|
11.70
|
11.82
|
11.70
|
5,500
|
|
|
5/24/2017
|
+0.17 / +1.46%
|
11.60
|
11.78
|
11.60
|
11.78
|
11.63
|
11.78
|
34,310
|
|
|
5/23/2017
|
+0.01 / +0.09%
|
11.66
|
11.66
|
11.61
|
11.61
|
11.64
|
11.61
|
550
|
|
|
5/22/2017
|
+0.14 / +1.22%
|
11.50
|
11.63
|
11.50
|
11.60
|
11.56
|
11.60
|
420
|
|
|
5/19/2017
|
+0.06 / +0.53%
|
11.46
|
11.46
|
11.39
|
11.46
|
11.41
|
11.46
|
41,000
|
|
|
5/18/2017
|
+0.02 / +0.18%
|
11.38
|
11.40
|
11.37
|
11.40
|
11.38
|
11.40
|
69,400
|
|
|
5/17/2017
|
-0.03 / -0.26%
|
11.32
|
11.38
|
11.30
|
11.38
|
11.35
|
11.38
|
66,420
|
|
|
5/16/2017
|
+0.04 / +0.35%
|
11.37
|
11.42
|
11.35
|
11.41
|
11.41
|
11.41
|
38,550
|
|
|
5/15/2017
|
+0.07 / +0.62%
|
11.34
|
11.37
|
11.34
|
11.37
|
11.34
|
11.37
|
37,010
|
|
|
5/12/2017
|
-0.02 / -0.18%
|
11.32
|
11.33
|
11.30
|
11.30
|
11.31
|
11.30
|
3,060
|
|
|
5/11/2017
|
-0.03 / -0.26%
|
12.00
|
12.00
|
11.25
|
11.32
|
11.32
|
11.32
|
79,150
|
|
|
5/10/2017
|
+0.11 / +0.98%
|
11.30
|
11.35
|
11.27
|
11.35
|
11.29
|
11.35
|
1,460
|
|
|
5/9/2017
|
+0.05 / +0.45%
|
11.15
|
11.24
|
11.15
|
11.24
|
11.23
|
11.24
|
71,690
|
|
|
5/8/2017
|
-0.04 / -0.36%
|
11.20
|
11.20
|
11.19
|
11.19
|
11.19
|
11.19
|
39,720
|
|
|
5/5/2017
|
+0.02 / +0.18%
|
11.23
|
11.23
|
11.23
|
11.23
|
11.23
|
11.23
|
3,300
|
|
|
5/4/2017
|
+0.03 / +0.27%
|
11.21
|
11.21
|
11.21
|
11.21
|
11.21
|
11.21
|
49,000
|
|
|
5/3/2017
|
+0.04 / +0.36%
|
11.09
|
11.18
|
11.08
|
11.18
|
11.14
|
11.18
|
99,800
|
|
|
4/28/2017
|
0.00 / 0.00%
|
11.10
|
11.15
|
11.10
|
11.14
|
11.14
|
11.14
|
71,330
|
|
|
4/27/2017
|
+0.15 / +1.36%
|
11.06
|
11.14
|
11.06
|
11.14
|
11.10
|
11.14
|
125,100
|
|
|
4/26/2017
|
+0.07 / +0.64%
|
10.93
|
10.99
|
10.93
|
10.99
|
10.93
|
10.99
|
1,032,000
|
|
|
4/25/2017
|
-0.03 / -0.27%
|
11.71
|
11.71
|
10.92
|
10.92
|
10.93
|
10.92
|
1,550,500
|
|
|
4/24/2017
|
-0.08 / -0.73%
|
10.99
|
10.99
|
10.95
|
10.95
|
10.96
|
10.95
|
6,660
|
|
|
4/21/2017
|
-0.01 / -0.09%
|
11.03
|
11.03
|
11.03
|
11.03
|
11.03
|
11.03
|
800
|
|
|
4/20/2017
|
-0.04 / -0.36%
|
11.10
|
11.10
|
11.04
|
11.04
|
11.07
|
11.04
|
110
|
|
|