|
Closing price on 9/20/2017
|
|
| Open |
13.04 |
| High |
13.04 |
| Low |
12.93 |
| Volume |
1,561,430 |
| Split-adjusted Price |
13.04 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2017
|
-0.08 / -0.61%
|
13.04
|
13.04
|
12.93
|
13.04
|
13.02
|
13.04
|
1,561,430
|
|
|
9/19/2017
|
+0.06 / +0.46%
|
13.08
|
13.12
|
13.03
|
13.12
|
13.03
|
13.12
|
2,033,530
|
|
|
9/18/2017
|
+0.04 / +0.31%
|
13.03
|
13.07
|
13.02
|
13.06
|
13.04
|
13.06
|
1,514,190
|
|
|
9/15/2017
|
-0.02 / -0.15%
|
13.05
|
13.05
|
12.91
|
13.02
|
12.91
|
13.02
|
2,025,510
|
|
|
9/14/2017
|
+0.22 / +1.72%
|
12.88
|
13.04
|
12.88
|
13.04
|
12.97
|
13.04
|
1,093,110
|
|
|
9/13/2017
|
+0.01 / +0.08%
|
12.88
|
12.88
|
12.82
|
12.82
|
12.84
|
12.82
|
2,026,550
|
|
|
9/12/2017
|
-0.01 / -0.08%
|
12.80
|
12.81
|
12.76
|
12.81
|
12.77
|
12.81
|
1,007,830
|
|
|
9/11/2017
|
+0.02 / +0.16%
|
12.81
|
12.91
|
12.81
|
12.82
|
12.83
|
12.82
|
1,008,960
|
|
|
9/8/2017
|
-0.02 / -0.16%
|
12.79
|
12.80
|
12.73
|
12.80
|
12.79
|
12.80
|
2,564,260
|
|
|
9/7/2017
|
+0.07 / +0.55%
|
12.76
|
12.82
|
12.70
|
12.82
|
12.72
|
12.82
|
1,176,900
|
|
|
9/6/2017
|
+0.02 / +0.16%
|
12.69
|
12.76
|
12.68
|
12.75
|
12.73
|
12.75
|
1,215,230
|
|
|
9/5/2017
|
+0.04 / +0.32%
|
12.69
|
12.73
|
12.69
|
12.73
|
12.71
|
12.73
|
1,151,260
|
|
|
9/1/2017
|
+0.06 / +0.48%
|
13.51
|
13.51
|
12.67
|
12.69
|
12.68
|
12.69
|
1,123,980
|
|
|
8/31/2017
|
+0.17 / +1.36%
|
13.33
|
13.33
|
12.52
|
12.63
|
12.64
|
12.63
|
1,160,140
|
|
|
8/30/2017
|
+0.07 / +0.56%
|
12.44
|
12.46
|
12.40
|
12.46
|
12.40
|
12.46
|
1,111,120
|
|
|
8/29/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.38
|
12.39
|
12.38
|
12.39
|
1,661,410
|
|
|
8/28/2017
|
+0.13 / +1.06%
|
12.80
|
12.80
|
12.35
|
12.39
|
12.36
|
12.39
|
558,490
|
|
|
8/25/2017
|
-0.03 / -0.24%
|
12.28
|
12.28
|
12.25
|
12.26
|
12.25
|
12.26
|
603,500
|
|
|
8/24/2017
|
+0.17 / +1.40%
|
12.20
|
12.29
|
12.20
|
12.29
|
12.20
|
12.29
|
1,427,940
|
|
|
8/23/2017
|
-0.05 / -0.41%
|
12.17
|
12.20
|
12.12
|
12.12
|
12.14
|
12.12
|
733,330
|
|
|
8/22/2017
|
-0.01 / -0.08%
|
12.21
|
12.23
|
12.17
|
12.17
|
12.21
|
12.17
|
1,518,540
|
|
|
8/21/2017
|
-0.04 / -0.33%
|
12.22
|
12.22
|
12.17
|
12.18
|
12.19
|
12.18
|
718,270
|
|
|
8/18/2017
|
0.00 / 0.00%
|
11.40
|
12.22
|
11.40
|
12.22
|
12.12
|
12.22
|
806,790
|
|
|
8/17/2017
|
-0.05 / -0.41%
|
12.28
|
12.31
|
12.22
|
12.22
|
12.28
|
12.22
|
805,900
|
|
|
8/16/2017
|
+0.05 / +0.41%
|
12.18
|
12.27
|
12.18
|
12.27
|
12.23
|
12.27
|
804,740
|
|
|
8/15/2017
|
-0.03 / -0.24%
|
12.35
|
12.35
|
12.22
|
12.22
|
12.25
|
12.22
|
804,270
|
|
|
8/14/2017
|
+0.06 / +0.49%
|
12.19
|
12.25
|
12.19
|
12.25
|
12.19
|
12.25
|
803,950
|
|
|
8/11/2017
|
-0.01 / -0.08%
|
12.10
|
12.19
|
12.09
|
12.19
|
12.10
|
12.19
|
1,568,950
|
|
|
8/10/2017
|
-0.10 / -0.81%
|
12.35
|
12.35
|
12.14
|
12.20
|
12.16
|
12.20
|
804,570
|
|
|
8/9/2017
|
-0.13 / -1.05%
|
12.37
|
12.37
|
12.16
|
12.30
|
12.28
|
12.30
|
776,870
|
|
|