|
Closing price on 7/9/2019
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.39 |
| Volume |
260,350 |
| Split-adjusted Price |
14.42 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2019
|
-0.09 / -0.62%
|
14.50
|
14.50
|
14.39
|
14.42
|
14.43
|
14.42
|
260,350
|
|
|
7/8/2019
|
-0.09 / -0.62%
|
14.59
|
14.59
|
14.41
|
14.51
|
14.48
|
14.51
|
3,578,340
|
|
|
7/5/2019
|
+0.01 / +0.07%
|
14.59
|
14.61
|
14.56
|
14.60
|
14.59
|
14.60
|
649,600
|
|
|
7/4/2019
|
+0.24 / +1.67%
|
14.50
|
14.59
|
14.48
|
14.59
|
14.56
|
14.59
|
5,320,260
|
|
|
7/3/2019
|
-0.20 / -1.37%
|
14.65
|
14.65
|
14.35
|
14.35
|
14.44
|
14.35
|
1,666,500
|
|
|
7/2/2019
|
0.00 / 0.00%
|
14.52
|
14.55
|
14.45
|
14.55
|
14.50
|
14.55
|
1,034,630
|
|
|
7/1/2019
|
+0.34 / +2.39%
|
14.45
|
14.55
|
14.41
|
14.55
|
14.51
|
14.55
|
1,345,130
|
|
|
6/28/2019
|
-0.01 / -0.07%
|
14.20
|
14.25
|
14.00
|
14.21
|
14.16
|
14.21
|
3,047,750
|
|
|
6/27/2019
|
-0.12 / -0.84%
|
14.30
|
14.40
|
14.22
|
14.22
|
14.29
|
14.22
|
1,061,060
|
|
|
6/26/2019
|
-0.08 / -0.55%
|
14.41
|
14.45
|
14.34
|
14.34
|
14.44
|
14.34
|
704,640
|
|
|
6/25/2019
|
-0.03 / -0.21%
|
14.49
|
14.49
|
14.41
|
14.42
|
14.44
|
14.42
|
2,110,580
|
|
|
6/24/2019
|
+0.04 / +0.28%
|
14.45
|
14.52
|
14.41
|
14.45
|
14.46
|
14.45
|
1,620,080
|
|
|
6/21/2019
|
+0.01 / +0.07%
|
14.40
|
14.45
|
14.37
|
14.41
|
14.40
|
14.41
|
1,402,300
|
|
|
6/20/2019
|
+0.20 / +1.41%
|
14.06
|
14.41
|
14.06
|
14.40
|
14.31
|
14.40
|
4,496,770
|
|
|
6/19/2019
|
+0.15 / +1.07%
|
14.40
|
14.40
|
14.14
|
14.20
|
14.17
|
14.20
|
1,914,080
|
|
|
6/18/2019
|
-0.14 / -0.99%
|
14.20
|
14.50
|
13.72
|
14.05
|
14.06
|
14.05
|
1,344,180
|
|
|
6/17/2019
|
-0.31 / -2.14%
|
14.29
|
14.32
|
14.15
|
14.19
|
14.20
|
14.19
|
1,159,940
|
|
|
6/14/2019
|
+0.20 / +1.40%
|
14.26
|
14.50
|
14.26
|
14.50
|
14.33
|
14.50
|
303,650
|
|
|
6/13/2019
|
0.00 / 0.00%
|
14.30
|
14.36
|
14.27
|
14.30
|
14.29
|
14.30
|
509,960
|
|
|
6/12/2019
|
-0.19 / -1.31%
|
14.54
|
14.54
|
14.30
|
14.30
|
14.41
|
14.30
|
1,295,340
|
|
|
6/11/2019
|
+0.17 / +1.19%
|
14.60
|
14.60
|
14.43
|
14.49
|
14.50
|
14.49
|
8,257,800
|
|
|
6/10/2019
|
-0.06 / -0.42%
|
14.60
|
14.60
|
14.32
|
14.32
|
14.51
|
14.32
|
7,349,830
|
|
|
6/7/2019
|
+0.17 / +1.20%
|
14.49
|
14.49
|
14.30
|
14.38
|
14.35
|
14.38
|
9,936,500
|
|
|
6/6/2019
|
-0.16 / -1.11%
|
14.37
|
14.37
|
14.18
|
14.21
|
14.25
|
14.21
|
6,027,250
|
|
|
6/5/2019
|
-0.02 / -0.14%
|
14.50
|
14.50
|
14.36
|
14.37
|
14.45
|
14.37
|
3,125,900
|
|
|
6/4/2019
|
+0.29 / +2.06%
|
14.40
|
14.40
|
14.27
|
14.39
|
14.34
|
14.39
|
9,872,320
|
|
|
6/3/2019
|
-0.45 / -3.09%
|
14.55
|
14.55
|
14.10
|
14.10
|
14.36
|
14.10
|
482,740
|
|
|
5/31/2019
|
-0.23 / -1.56%
|
14.75
|
14.75
|
14.55
|
14.55
|
14.59
|
14.55
|
97,070
|
|
|
5/30/2019
|
+0.08 / +0.54%
|
14.65
|
14.78
|
14.62
|
14.78
|
14.74
|
14.78
|
5,010,380
|
|
|
5/29/2019
|
-0.11 / -0.74%
|
14.81
|
14.81
|
14.64
|
14.70
|
14.69
|
14.70
|
957,960
|
|
|