|
Closing price on 7/9/2020
|
|
| Open |
13.50 |
| High |
13.70 |
| Low |
13.47 |
| Volume |
1,356,370 |
| Split-adjusted Price |
13.70 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2020
|
+0.26 / +1.93%
|
13.50
|
13.70
|
13.47
|
13.70
|
13.57
|
13.70
|
1,356,370
|
|
|
7/8/2020
|
-0.04 / -0.30%
|
13.48
|
13.48
|
13.30
|
13.44
|
13.40
|
13.44
|
80,590
|
|
|
7/7/2020
|
-0.02 / -0.15%
|
13.60
|
13.70
|
13.44
|
13.48
|
13.48
|
13.48
|
894,270
|
|
|
7/6/2020
|
+0.21 / +1.58%
|
13.29
|
13.50
|
13.18
|
13.50
|
13.33
|
13.50
|
605,660
|
|
|
7/3/2020
|
+0.11 / +0.83%
|
13.18
|
13.29
|
13.10
|
13.29
|
13.14
|
13.29
|
4,183,110
|
|
|
7/2/2020
|
-0.12 / -0.90%
|
13.30
|
13.30
|
13.04
|
13.18
|
13.09
|
13.18
|
891,500
|
|
|
7/1/2020
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.83
|
13.30
|
12.96
|
13.30
|
2,349,680
|
|
|
6/30/2020
|
+0.48 / +3.74%
|
12.85
|
13.30
|
12.80
|
13.30
|
12.96
|
13.30
|
1,757,680
|
|
|
6/29/2020
|
-0.53 / -3.97%
|
13.35
|
13.35
|
12.82
|
12.82
|
12.95
|
12.82
|
1,300,420
|
|
|
6/26/2020
|
+0.01 / +0.07%
|
13.38
|
13.38
|
13.23
|
13.35
|
13.33
|
13.35
|
936,360
|
|
|
6/25/2020
|
-0.06 / -0.45%
|
13.30
|
13.34
|
13.16
|
13.34
|
13.20
|
13.34
|
1,863,110
|
|
|
6/24/2020
|
-0.14 / -1.03%
|
13.54
|
13.54
|
13.30
|
13.40
|
13.44
|
13.40
|
765,870
|
|
|
6/23/2020
|
-0.01 / -0.07%
|
13.50
|
13.54
|
13.42
|
13.54
|
13.49
|
13.54
|
835,700
|
|
|
6/22/2020
|
+0.05 / +0.37%
|
13.50
|
13.55
|
13.41
|
13.55
|
13.48
|
13.55
|
1,187,470
|
|
|
6/19/2020
|
+0.15 / +1.12%
|
13.32
|
13.50
|
13.31
|
13.50
|
13.35
|
13.50
|
574,780
|
|
|
6/18/2020
|
-0.05 / -0.37%
|
13.10
|
13.40
|
13.10
|
13.35
|
13.22
|
13.35
|
432,960
|
|
|
6/17/2020
|
+0.11 / +0.83%
|
13.49
|
13.49
|
13.16
|
13.40
|
13.27
|
13.40
|
602,090
|
|
|
6/16/2020
|
+0.29 / +2.23%
|
13.35
|
13.35
|
13.14
|
13.29
|
13.23
|
13.29
|
251,750
|
|
|
6/15/2020
|
-0.55 / -4.06%
|
13.60
|
13.60
|
12.94
|
13.00
|
13.29
|
13.00
|
2,577,170
|
|
|
6/12/2020
|
-0.10 / -0.73%
|
12.91
|
13.55
|
12.91
|
13.55
|
13.22
|
13.55
|
1,762,160
|
|
|
6/11/2020
|
-0.49 / -3.47%
|
14.00
|
14.02
|
13.38
|
13.65
|
13.87
|
13.65
|
1,953,640
|
|
|
6/10/2020
|
+0.18 / +1.29%
|
13.80
|
14.14
|
13.80
|
14.14
|
13.96
|
14.14
|
384,300
|
|
|
6/9/2020
|
-0.04 / -0.29%
|
14.00
|
14.06
|
13.95
|
13.96
|
14.00
|
13.96
|
446,180
|
|
|
6/8/2020
|
+0.25 / +1.82%
|
13.85
|
14.09
|
13.84
|
14.00
|
13.99
|
14.00
|
1,714,890
|
|
|
6/5/2020
|
+0.05 / +0.36%
|
13.75
|
13.75
|
13.64
|
13.75
|
13.68
|
13.75
|
10,056,860
|
|
|
6/4/2020
|
+0.07 / +0.51%
|
13.62
|
13.78
|
13.62
|
13.70
|
13.73
|
13.70
|
11,531,220
|
|
|
6/3/2020
|
+0.01 / +0.07%
|
13.62
|
13.71
|
13.61
|
13.63
|
13.64
|
13.63
|
12,254,230
|
|
|
6/2/2020
|
-0.07 / -0.51%
|
13.72
|
13.79
|
13.62
|
13.62
|
13.73
|
13.62
|
1,093,680
|
|
|
6/1/2020
|
+0.22 / +1.63%
|
13.50
|
13.70
|
13.40
|
13.69
|
13.61
|
13.69
|
625,430
|
|
|
5/29/2020
|
+0.04 / +0.30%
|
13.20
|
13.47
|
13.20
|
13.47
|
13.39
|
13.47
|
2,930,360
|
|
|