|
Closing price on 8/17/2018
|
|
| Open |
15.70 |
| High |
15.72 |
| Low |
15.63 |
| Volume |
53,230 |
| Split-adjusted Price |
15.68 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2018
|
+0.13 / +0.84%
|
15.70
|
15.72
|
15.63
|
15.68
|
15.67
|
15.68
|
53,230
|
|
|
8/16/2018
|
-0.05 / -0.32%
|
15.45
|
15.55
|
15.35
|
15.55
|
15.43
|
15.55
|
342,850
|
|
|
8/15/2018
|
-0.24 / -1.52%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.79
|
15.60
|
32,990
|
|
|
8/14/2018
|
-0.01 / -0.06%
|
15.85
|
15.88
|
15.75
|
15.84
|
15.80
|
15.84
|
101,150
|
|
|
8/13/2018
|
+0.30 / +1.93%
|
15.55
|
15.85
|
15.50
|
15.85
|
15.64
|
15.85
|
24,430
|
|
|
8/10/2018
|
0.00 / 0.00%
|
15.50
|
15.55
|
15.41
|
15.55
|
15.48
|
15.55
|
229,070
|
|
|
8/9/2018
|
0.00 / 0.00%
|
15.48
|
15.66
|
15.48
|
15.55
|
15.58
|
15.55
|
653,440
|
|
|
8/8/2018
|
+0.15 / +0.97%
|
15.40
|
15.55
|
15.40
|
15.55
|
15.49
|
15.55
|
307,120
|
|
|
8/7/2018
|
0.00 / 0.00%
|
15.85
|
15.85
|
15.36
|
15.40
|
15.43
|
15.40
|
10,630
|
|
|
8/6/2018
|
-0.08 / -0.52%
|
15.48
|
15.48
|
15.40
|
15.40
|
15.44
|
15.40
|
39,900
|
|
|
8/3/2018
|
+0.08 / +0.52%
|
15.40
|
15.60
|
15.40
|
15.48
|
15.45
|
15.48
|
12,170
|
|
|
8/2/2018
|
-0.15 / -0.96%
|
15.36
|
15.40
|
15.16
|
15.40
|
15.34
|
15.40
|
309,520
|
|
|
8/1/2018
|
0.00 / 0.00%
|
15.55
|
15.55
|
15.38
|
15.55
|
15.44
|
15.55
|
56,080
|
|
|
7/31/2018
|
+0.14 / +0.91%
|
15.41
|
15.57
|
15.36
|
15.55
|
15.47
|
15.55
|
16,160
|
|
|
7/30/2018
|
+0.20 / +1.31%
|
15.40
|
15.41
|
15.34
|
15.41
|
15.38
|
15.41
|
30,430
|
|
|
7/27/2018
|
+0.20 / +1.33%
|
15.00
|
15.25
|
15.00
|
15.21
|
15.12
|
15.21
|
105,820
|
|
|
7/26/2018
|
-0.15 / -0.99%
|
15.06
|
15.07
|
14.90
|
15.01
|
15.00
|
15.01
|
818,830
|
|
|
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
|
|
|