|
Closing price on 8/5/2020
|
|
| Open |
12.94 |
| High |
13.07 |
| Low |
12.77 |
| Volume |
305,880 |
| Split-adjusted Price |
13.07 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2020
|
+0.17 / +1.32%
|
12.94
|
13.07
|
12.77
|
13.07
|
12.98
|
13.07
|
305,880
|
|
|
8/4/2020
|
+0.28 / +2.22%
|
12.90
|
12.90
|
12.65
|
12.90
|
12.73
|
12.90
|
116,730
|
|
|
8/3/2020
|
+0.22 / +1.77%
|
12.60
|
12.62
|
12.45
|
12.62
|
12.54
|
12.62
|
771,410
|
|
|
7/31/2020
|
-0.06 / -0.48%
|
12.46
|
12.50
|
12.20
|
12.40
|
12.40
|
12.40
|
313,370
|
|
|
7/30/2020
|
+0.08 / +0.65%
|
12.38
|
12.47
|
12.30
|
12.46
|
12.35
|
12.46
|
218,750
|
|
|
7/29/2020
|
-0.22 / -1.75%
|
12.60
|
12.60
|
12.12
|
12.38
|
12.22
|
12.38
|
2,538,440
|
|
|
7/28/2020
|
+0.35 / +2.86%
|
12.20
|
12.60
|
12.20
|
12.60
|
12.35
|
12.60
|
1,257,240
|
|
|
7/27/2020
|
-0.75 / -5.77%
|
12.50
|
12.90
|
12.10
|
12.25
|
12.35
|
12.25
|
969,100
|
|
|
7/24/2020
|
-0.28 / -2.11%
|
13.28
|
13.28
|
12.71
|
13.00
|
12.86
|
13.00
|
3,945,220
|
|
|
7/23/2020
|
-0.12 / -0.90%
|
13.40
|
13.40
|
13.27
|
13.28
|
13.31
|
13.28
|
2,593,490
|
|
|
7/22/2020
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.33
|
13.40
|
13.53
|
13.40
|
1,014,720
|
|
|
7/21/2020
|
+0.03 / +0.22%
|
13.47
|
13.50
|
13.36
|
13.50
|
13.41
|
13.50
|
792,780
|
|
|
7/20/2020
|
-0.13 / -0.96%
|
13.60
|
13.60
|
13.42
|
13.47
|
13.46
|
13.47
|
198,010
|
|
|
7/17/2020
|
0.00 / 0.00%
|
13.55
|
13.60
|
13.55
|
13.60
|
13.58
|
13.60
|
8,634,760
|
|
|
7/16/2020
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.53
|
13.60
|
13.60
|
13.60
|
3,437,500
|
|
|
7/15/2020
|
+0.20 / +1.48%
|
13.55
|
13.75
|
13.55
|
13.70
|
13.57
|
13.70
|
5,761,900
|
|
|
7/14/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.32
|
13.50
|
13.37
|
13.50
|
456,250
|
|
|
7/13/2020
|
-0.19 / -1.39%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.50
|
13.50
|
1,437,780
|
|
|
7/10/2020
|
-0.01 / -0.07%
|
13.67
|
13.69
|
13.43
|
13.69
|
13.55
|
13.69
|
1,245,800
|
|
|
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
|
|
|