|
|
Closing price on 8/6/2019
|
|
| Open |
14.25 |
| High |
14.37 |
| Low |
14.24 |
| Volume |
2,863,310 |
| Split-adjusted Price |
14.30 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2019
|
-0.20 / -1.38%
|
14.25
|
14.37
|
14.24
|
14.30
|
14.32
|
14.30
|
2,863,310
|
|
|
8/5/2019
|
-0.16 / -1.09%
|
14.64
|
14.67
|
14.50
|
14.50
|
14.58
|
14.50
|
4,569,220
|
|
|
8/2/2019
|
-0.02 / -0.14%
|
14.67
|
14.68
|
14.55
|
14.66
|
14.60
|
14.66
|
1,201,860
|
|
|
8/1/2019
|
-0.03 / -0.20%
|
14.61
|
14.70
|
14.61
|
14.68
|
14.66
|
14.68
|
1,154,450
|
|
|
7/31/2019
|
+0.07 / +0.48%
|
14.55
|
14.71
|
14.52
|
14.71
|
14.54
|
14.71
|
383,160
|
|
|
7/30/2019
|
-0.09 / -0.61%
|
14.73
|
14.79
|
14.64
|
14.64
|
14.74
|
14.64
|
558,570
|
|
|
7/29/2019
|
-0.02 / -0.14%
|
14.75
|
14.75
|
14.63
|
14.73
|
14.66
|
14.73
|
129,370
|
|
|
7/26/2019
|
-0.04 / -0.27%
|
14.78
|
14.79
|
14.73
|
14.75
|
14.77
|
14.75
|
152,940
|
|
|
7/25/2019
|
+0.06 / +0.41%
|
14.68
|
14.79
|
14.67
|
14.79
|
14.73
|
14.79
|
1,474,980
|
|
|
7/24/2019
|
+0.05 / +0.34%
|
14.70
|
14.80
|
14.69
|
14.73
|
14.76
|
14.73
|
629,550
|
|
|
7/23/2019
|
+0.09 / +0.62%
|
14.59
|
14.68
|
14.59
|
14.68
|
14.60
|
14.68
|
422,850
|
|
|
7/22/2019
|
+0.02 / +0.14%
|
14.59
|
14.65
|
14.59
|
14.59
|
14.64
|
14.59
|
224,260
|
|
|
7/19/2019
|
+0.08 / +0.55%
|
14.45
|
14.62
|
14.45
|
14.57
|
14.58
|
14.57
|
461,260
|
|
|
7/18/2019
|
-0.08 / -0.55%
|
14.58
|
14.58
|
14.48
|
14.49
|
14.51
|
14.49
|
201,000
|
|
|
7/17/2019
|
+0.01 / +0.07%
|
14.60
|
14.64
|
14.57
|
14.57
|
14.61
|
14.57
|
607,360
|
|
|
7/16/2019
|
+0.08 / +0.55%
|
14.56
|
14.62
|
14.48
|
14.56
|
14.58
|
14.56
|
31,480
|
|
|
7/15/2019
|
-0.07 / -0.48%
|
14.50
|
14.60
|
14.48
|
14.48
|
14.50
|
14.48
|
110,890
|
|
|
7/12/2019
|
-0.05 / -0.34%
|
14.70
|
14.70
|
14.55
|
14.55
|
14.59
|
14.55
|
235,720
|
|
|
7/11/2019
|
+0.04 / +0.27%
|
14.56
|
14.60
|
14.56
|
14.60
|
14.60
|
14.60
|
253,770
|
|
|
7/10/2019
|
+0.14 / +0.97%
|
14.54
|
14.59
|
14.54
|
14.56
|
14.55
|
14.56
|
3,951,640
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|