|
|
Closing price on 6/22/2017
|
|
| Open |
12.45 |
| High |
12.46 |
| Low |
12.45 |
| Volume |
2,857,240 |
| Split-adjusted Price |
12.45 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2017
|
+0.08 / +0.65%
|
12.45
|
12.46
|
12.45
|
12.45
|
12.46
|
12.45
|
2,857,240
|
|
|
6/21/2017
|
-0.09 / -0.72%
|
12.44
|
12.44
|
12.35
|
12.37
|
12.38
|
12.37
|
805,410
|
|
|
6/20/2017
|
+0.09 / +0.73%
|
12.45
|
12.46
|
12.45
|
12.46
|
12.45
|
12.46
|
2,305,100
|
|
|
6/19/2017
|
+0.07 / +0.57%
|
12.50
|
12.50
|
12.36
|
12.37
|
12.39
|
12.37
|
1,617,750
|
|
|
6/16/2017
|
+0.04 / +0.33%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
1,626,500
|
|
|
6/15/2017
|
+0.02 / +0.16%
|
12.26
|
12.26
|
12.26
|
12.26
|
12.26
|
12.26
|
1,601,530
|
|
|
6/14/2017
|
+0.10 / +0.82%
|
12.23
|
12.26
|
12.22
|
12.24
|
12.24
|
12.24
|
1,710,520
|
|
|
6/13/2017
|
+0.05 / +0.41%
|
12.11
|
12.14
|
12.09
|
12.14
|
12.11
|
12.14
|
1,634,350
|
|
|
6/12/2017
|
-0.04 / -0.33%
|
12.16
|
12.17
|
12.09
|
12.09
|
12.16
|
12.09
|
1,643,080
|
|
|
6/9/2017
|
+0.09 / +0.75%
|
12.50
|
12.50
|
12.12
|
12.13
|
12.12
|
12.13
|
1,641,160
|
|
|
6/8/2017
|
-0.06 / -0.50%
|
12.10
|
12.10
|
12.04
|
12.04
|
12.09
|
12.04
|
1,649,730
|
|
|
6/7/2017
|
+0.19 / +1.60%
|
12.08
|
12.10
|
12.08
|
12.10
|
12.09
|
12.10
|
1,649,620
|
|
|
6/6/2017
|
+0.07 / +0.59%
|
11.87
|
11.91
|
11.87
|
11.91
|
11.89
|
11.91
|
1,639,280
|
|
|
6/5/2017
|
+0.06 / +0.51%
|
11.84
|
11.84
|
11.83
|
11.84
|
11.84
|
11.84
|
1,601,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|