|
Closing price on 8/2/2017
|
|
| Open |
12.30 |
| High |
12.44 |
| Low |
12.30 |
| Volume |
2,302,150 |
| Split-adjusted Price |
12.43 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2017
|
-0.01 / -0.08%
|
12.30
|
12.44
|
12.30
|
12.43
|
12.38
|
12.43
|
2,302,150
|
|
|
8/1/2017
|
+0.09 / +0.73%
|
12.34
|
12.44
|
12.33
|
12.44
|
12.42
|
12.44
|
1,605,200
|
|
|
7/31/2017
|
+0.08 / +0.65%
|
12.26
|
12.35
|
12.26
|
12.35
|
12.32
|
12.35
|
1,602,400
|
|
|
7/28/2017
|
+0.13 / +1.07%
|
12.19
|
12.27
|
12.19
|
12.27
|
12.24
|
12.27
|
1,801,810
|
|
|
7/27/2017
|
0.00 / 0.00%
|
12.17
|
12.22
|
12.13
|
12.14
|
12.15
|
12.14
|
1,802,950
|
|
|
7/26/2017
|
+0.14 / +1.17%
|
12.07
|
12.16
|
12.06
|
12.14
|
12.11
|
12.14
|
1,302,800
|
|
|
7/25/2017
|
-0.03 / -0.25%
|
12.04
|
12.07
|
11.91
|
12.00
|
11.96
|
12.00
|
2,007,280
|
|
|
7/24/2017
|
-0.01 / -0.08%
|
11.50
|
12.03
|
11.20
|
12.03
|
11.99
|
12.03
|
1,705,190
|
|
|
7/21/2017
|
-0.07 / -0.58%
|
12.12
|
12.14
|
12.00
|
12.04
|
12.08
|
12.04
|
1,603,600
|
|
|
7/20/2017
|
-0.03 / -0.25%
|
12.10
|
12.11
|
12.01
|
12.11
|
12.09
|
12.11
|
2,341,200
|
|
|
7/19/2017
|
+0.12 / +1.00%
|
12.13
|
12.14
|
12.13
|
12.14
|
12.14
|
12.14
|
1,000,020
|
|
|
7/18/2017
|
-0.25 / -2.04%
|
12.25
|
12.26
|
12.02
|
12.02
|
12.12
|
12.02
|
4,040,190
|
|
|
7/17/2017
|
-0.20 / -1.60%
|
12.37
|
12.37
|
12.25
|
12.27
|
12.28
|
12.27
|
1,281,930
|
|
|
7/14/2017
|
+0.03 / +0.24%
|
12.51
|
12.51
|
12.47
|
12.47
|
12.48
|
12.47
|
2,510,260
|
|
|
7/13/2017
|
0.00 / 0.00%
|
12.38
|
12.44
|
12.38
|
12.44
|
12.42
|
12.44
|
618,680
|
|
|
7/12/2017
|
+0.06 / +0.48%
|
12.42
|
12.44
|
12.39
|
12.44
|
12.40
|
12.44
|
2,541,900
|
|
|
7/11/2017
|
+0.08 / +0.65%
|
12.42
|
13.16
|
12.35
|
12.38
|
12.46
|
12.38
|
3,045,180
|
|
|
7/10/2017
|
-0.30 / -2.38%
|
12.63
|
12.63
|
12.30
|
12.30
|
12.53
|
12.30
|
2,787,680
|
|
|
7/7/2017
|
-0.05 / -0.40%
|
12.65
|
12.69
|
12.60
|
12.60
|
12.66
|
12.60
|
1,380,020
|
|
|
7/6/2017
|
-0.75 / -5.60%
|
13.00
|
13.00
|
12.64
|
12.65
|
12.66
|
12.65
|
1,418,370
|
|
|
7/5/2017
|
+0.83 / +6.60%
|
12.54
|
13.40
|
12.52
|
13.40
|
12.56
|
13.40
|
1,504,730
|
|
|
7/4/2017
|
-0.06 / -0.48%
|
12.59
|
12.64
|
12.49
|
12.57
|
12.56
|
12.57
|
848,260
|
|
|
7/3/2017
|
+0.07 / +0.56%
|
12.70
|
12.70
|
12.52
|
12.63
|
12.53
|
12.63
|
1,856,250
|
|
|
6/30/2017
|
+0.07 / +0.56%
|
12.54
|
12.56
|
12.54
|
12.56
|
12.55
|
12.56
|
80,000
|
|
|
6/29/2017
|
+0.13 / +1.05%
|
12.45
|
12.50
|
12.40
|
12.49
|
12.50
|
12.49
|
3,747,940
|
|
|
6/28/2017
|
-0.03 / -0.24%
|
12.37
|
12.38
|
12.35
|
12.36
|
12.36
|
12.36
|
2,242,140
|
|
|
6/27/2017
|
-0.06 / -0.48%
|
12.39
|
12.45
|
12.39
|
12.39
|
12.41
|
12.39
|
2,201,710
|
|
|
6/26/2017
|
+0.08 / +0.65%
|
12.37
|
12.45
|
12.37
|
12.45
|
12.41
|
12.45
|
2,803,040
|
|
|
6/23/2017
|
-0.08 / -0.64%
|
12.47
|
12.47
|
12.37
|
12.37
|
12.42
|
12.37
|
2,800,210
|
|
|
6/22/2017
|
+0.08 / +0.65%
|
12.45
|
12.46
|
12.45
|
12.45
|
12.46
|
12.45
|
2,857,240
|
|
|