|
Closing price on 9/1/2015
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.30 |
| Volume |
27,030 |
| Split-adjusted Price |
9.30 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2015
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.32
|
9.30
|
27,030
|
|
|
8/31/2015
|
-0.50 / -5.05%
|
9.90
|
9.90
|
9.40
|
9.40
|
9.65
|
9.40
|
355,400
|
|
|
8/28/2015
|
+0.60 / +6.45%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.30
|
9.90
|
4,563,960
|
|
|
8/27/2015
|
+0.20 / +2.20%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.22
|
9.30
|
4,037,420
|
|
|
8/26/2015
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
8.99
|
9.10
|
69,200
|
|
|
8/25/2015
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.82
|
8.90
|
134,980
|
|
|
8/24/2015
|
-0.40 / -4.30%
|
9.20
|
9.20
|
8.90
|
8.90
|
9.02
|
8.90
|
339,950
|
|
|
8/21/2015
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.30
|
9.30
|
502,950
|
|
|
8/20/2015
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.52
|
9.50
|
235,020
|
|
|
8/19/2015
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.54
|
9.50
|
46,350
|
|
|
8/18/2015
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
334,910
|
|
|
8/17/2015
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.78
|
9.70
|
539,730
|
|
|
8/14/2015
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.85
|
9.90
|
17,690
|
|
|
8/13/2015
|
-0.20 / -1.98%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.88
|
9.90
|
10,930
|
|
|
8/12/2015
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.16
|
10.10
|
20,370
|
|
|
8/11/2015
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
10.20
|
1,110,210
|
|
|
8/10/2015
|
+0.20 / +2.00%
|
9.90
|
10.20
|
9.90
|
10.20
|
9.97
|
10.20
|
10,030
|
|
|
8/7/2015
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.95
|
10.00
|
13,240
|
|
|
8/6/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
22,540
|
|
|
8/5/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.97
|
10.00
|
390,900
|
|
|
8/4/2015
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
15,680
|
|
|
8/3/2015
|
-0.20 / -1.94%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.05
|
10.10
|
561,770
|
|
|
7/31/2015
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.20
|
10.30
|
614,990
|
|
|
7/30/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
12,900
|
|
|
7/29/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.29
|
10.30
|
13,610
|
|
|
7/28/2015
|
+0.10 / +0.98%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
10.30
|
176,880
|
|
|
7/27/2015
|
+0.10 / +0.99%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
10.20
|
183,200
|
|
|
7/24/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
20,450
|
|
|
7/23/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
1,150
|
|
|
7/22/2015
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.05
|
10.10
|
54,230
|
|
|