|
Closing price on 7/3/2015
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.80 |
| Volume |
30,200 |
| Split-adjusted Price |
9.80 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2015
|
+0.10 / +1.03%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.83
|
9.80
|
30,200
|
|
|
7/2/2015
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.64
|
9.70
|
17,110
|
|
|
7/1/2015
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.63
|
9.60
|
19,500
|
|
|
6/30/2015
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.64
|
9.70
|
8,610
|
|
|
6/29/2015
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.55
|
9.60
|
17,910
|
|
|
6/26/2015
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.49
|
9.50
|
68,270
|
|
|
6/25/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
112,300
|
|
|
6/24/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.45
|
9.40
|
352,940
|
|
|
6/23/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
27,500
|
|
|
6/22/2015
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.34
|
9.40
|
8,460
|
|
|
6/19/2015
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.40
|
9.30
|
14,260
|
|
|
6/18/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.21
|
9.20
|
12,700
|
|
|
6/17/2015
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
14,900
|
|
|
6/16/2015
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.27
|
9.30
|
13,700
|
|
|
6/15/2015
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.23
|
9.30
|
13,320
|
|
|
6/12/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
111,110
|
|
|
6/11/2015
|
+0.20 / +2.22%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.12
|
9.20
|
13,700
|
|
|
6/10/2015
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.02
|
9.00
|
13,530
|
|
|
6/9/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
15,300
|
|
|
6/8/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
12,300
|
|
|
6/5/2015
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.03
|
9.10
|
15,180
|
|
|
6/4/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
12,460
|
|
|
6/3/2015
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
13,000
|
|
|
6/2/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
11,240
|
|
|
6/1/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.06
|
9.10
|
13,250
|
|
|
5/29/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5,520
|
|
|
5/28/2015
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
9.10
|
13,010
|
|
|
5/27/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
314,600
|
|
|
5/26/2015
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.09
|
9.10
|
12,320
|
|
|
5/25/2015
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
13,730
|
|
|