|
|
Closing price on 7/25/2018
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
15.16 |
| Volume |
27,880 |
| Split-adjusted Price |
15.16 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2018
|
-0.04 / -0.26%
|
15.60
|
15.60
|
15.16
|
15.16
|
15.24
|
15.16
|
27,880
|
|
|
7/24/2018
|
-0.40 / -2.56%
|
15.60
|
15.60
|
15.14
|
15.20
|
15.29
|
15.20
|
11,050
|
|
|
7/23/2018
|
+0.07 / +0.45%
|
15.80
|
15.80
|
15.53
|
15.60
|
15.59
|
15.60
|
142,950
|
|
|
7/20/2018
|
+0.12 / +0.78%
|
14.70
|
15.53
|
14.70
|
15.53
|
15.22
|
15.53
|
2,890
|
|
|
7/19/2018
|
+0.01 / +0.06%
|
15.50
|
15.52
|
15.25
|
15.41
|
15.33
|
15.41
|
5,480
|
|
|
7/18/2018
|
+0.45 / +3.01%
|
15.05
|
15.40
|
15.05
|
15.40
|
15.18
|
15.40
|
10,210
|
|
|
7/17/2018
|
+0.05 / +0.34%
|
14.90
|
14.95
|
14.61
|
14.95
|
14.89
|
14.95
|
8,800
|
|
|
7/16/2018
|
+0.05 / +0.34%
|
14.97
|
14.97
|
14.80
|
14.90
|
14.83
|
14.90
|
60,480
|
|
|
7/13/2018
|
+0.34 / +2.34%
|
14.41
|
14.85
|
14.41
|
14.85
|
14.81
|
14.85
|
338,350
|
|
|
7/12/2018
|
+0.05 / +0.35%
|
14.46
|
14.65
|
14.33
|
14.51
|
14.54
|
14.51
|
1,816,620
|
|
|
7/11/2018
|
-0.36 / -2.43%
|
14.75
|
14.75
|
14.29
|
14.46
|
14.47
|
14.46
|
1,885,830
|
|
|
7/10/2018
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.82
|
14.82
|
14.85
|
14.82
|
2,045,130
|
|
|
7/9/2018
|
-0.08 / -0.54%
|
15.09
|
15.10
|
14.82
|
14.82
|
14.99
|
14.82
|
3,912,940
|
|
|
7/6/2018
|
+0.38 / +2.62%
|
14.80
|
14.97
|
14.40
|
14.90
|
14.60
|
14.90
|
1,834,200
|
|
|
7/5/2018
|
-0.47 / -3.14%
|
15.00
|
15.00
|
14.50
|
14.52
|
14.72
|
14.52
|
401,590
|
|
|
7/4/2018
|
+0.19 / +1.28%
|
14.50
|
14.99
|
14.50
|
14.99
|
14.69
|
14.99
|
2,614,800
|
|
|
7/3/2018
|
-0.53 / -3.46%
|
15.11
|
15.29
|
14.79
|
14.80
|
14.90
|
14.80
|
1,596,500
|
|
|
7/2/2018
|
-0.56 / -3.52%
|
16.19
|
16.19
|
15.11
|
15.33
|
15.24
|
15.33
|
264,140
|
|
|
6/29/2018
|
+0.40 / +2.58%
|
15.49
|
15.89
|
15.48
|
15.89
|
15.56
|
15.89
|
243,520
|
|
|
6/28/2018
|
-0.31 / -1.96%
|
15.66
|
15.75
|
15.49
|
15.49
|
15.54
|
15.49
|
205,350
|
|
|
6/27/2018
|
-0.13 / -0.82%
|
16.00
|
16.07
|
15.80
|
15.80
|
15.95
|
15.80
|
1,719,000
|
|
|
6/26/2018
|
-0.21 / -1.30%
|
16.00
|
16.00
|
15.81
|
15.93
|
15.91
|
15.93
|
728,090
|
|
|
6/25/2018
|
+0.15 / +0.94%
|
16.10
|
16.20
|
16.06
|
16.14
|
16.07
|
16.14
|
323,210
|
|
|
6/22/2018
|
+0.43 / +2.76%
|
15.50
|
15.99
|
15.50
|
15.99
|
15.74
|
15.99
|
1,331,650
|
|
|
6/21/2018
|
-0.44 / -2.75%
|
16.00
|
16.00
|
15.55
|
15.56
|
15.69
|
15.56
|
210,580
|
|
|
6/20/2018
|
+0.89 / +5.89%
|
16.00
|
16.00
|
15.35
|
16.00
|
15.64
|
16.00
|
311,860
|
|
|
6/19/2018
|
-0.89 / -5.56%
|
15.00
|
15.65
|
15.00
|
15.11
|
15.39
|
15.11
|
2,849,470
|
|
|
6/18/2018
|
-0.54 / -3.26%
|
16.00
|
16.51
|
16.00
|
16.00
|
16.29
|
16.00
|
3,755,890
|
|
|
6/15/2018
|
+0.23 / +1.41%
|
16.35
|
16.54
|
16.35
|
16.54
|
16.41
|
16.54
|
1,407,250
|
|
|
6/14/2018
|
-0.44 / -2.63%
|
16.65
|
16.70
|
16.31
|
16.31
|
16.48
|
16.31
|
1,414,420
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|