|
Closing price on 9/23/2020
|
|
| Open |
14.30 |
| High |
14.39 |
| Low |
14.30 |
| Volume |
855,040 |
| Split-adjusted Price |
14.38 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2020
|
+0.08 / +0.56%
|
14.30
|
14.39
|
14.30
|
14.38
|
14.36
|
14.38
|
855,040
|
|
|
9/22/2020
|
+0.02 / +0.14%
|
14.18
|
14.30
|
14.18
|
14.30
|
14.27
|
14.30
|
178,260
|
|
|
9/21/2020
|
+0.08 / +0.56%
|
14.30
|
14.30
|
14.20
|
14.28
|
14.24
|
14.28
|
1,212,200
|
|
|
9/18/2020
|
+0.20 / +1.43%
|
14.04
|
14.20
|
14.00
|
14.20
|
14.05
|
14.20
|
1,377,340
|
|
|
9/17/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.91
|
14.00
|
13.96
|
14.00
|
3,024,970
|
|
|
9/16/2020
|
+0.03 / +0.21%
|
13.97
|
14.00
|
13.93
|
14.00
|
13.96
|
14.00
|
124,280
|
|
|
9/15/2020
|
+0.02 / +0.14%
|
13.90
|
13.97
|
13.90
|
13.97
|
13.96
|
13.97
|
2,194,740
|
|
|
9/14/2020
|
+0.08 / +0.58%
|
13.87
|
13.96
|
13.87
|
13.95
|
13.94
|
13.95
|
153,340
|
|
|
9/11/2020
|
+0.04 / +0.29%
|
13.80
|
13.87
|
13.77
|
13.87
|
13.80
|
13.87
|
3,172,740
|
|
|
9/10/2020
|
+0.03 / +0.22%
|
13.80
|
13.95
|
13.80
|
13.83
|
13.91
|
13.83
|
1,900,250
|
|
|
9/9/2020
|
-0.17 / -1.22%
|
13.90
|
13.90
|
13.69
|
13.80
|
13.75
|
13.80
|
2,791,960
|
|
|
9/8/2020
|
-0.03 / -0.21%
|
14.00
|
14.00
|
13.73
|
13.97
|
13.80
|
13.97
|
1,318,820
|
|
|
9/7/2020
|
-0.09 / -0.64%
|
14.10
|
14.12
|
13.86
|
14.00
|
14.02
|
14.00
|
1,152,500
|
|
|
9/4/2020
|
-0.03 / -0.21%
|
14.00
|
14.09
|
13.93
|
14.09
|
14.04
|
14.09
|
74,840
|
|
|
9/3/2020
|
+0.14 / +1.00%
|
14.00
|
14.12
|
14.00
|
14.12
|
14.07
|
14.12
|
4,481,800
|
|
|
9/1/2020
|
+0.19 / +1.38%
|
13.80
|
13.98
|
13.78
|
13.98
|
13.90
|
13.98
|
645,270
|
|
|
8/31/2020
|
-0.06 / -0.43%
|
13.85
|
13.99
|
13.74
|
13.79
|
13.81
|
13.79
|
329,090
|
|
|
8/28/2020
|
+0.10 / +0.73%
|
13.79
|
13.89
|
13.71
|
13.85
|
13.81
|
13.85
|
3,835,590
|
|
|
8/27/2020
|
+0.07 / +0.51%
|
13.68
|
13.75
|
13.59
|
13.75
|
13.63
|
13.75
|
205,470
|
|
|
8/26/2020
|
-0.10 / -0.73%
|
13.78
|
13.78
|
13.60
|
13.68
|
13.65
|
13.68
|
400,410
|
|
|
8/25/2020
|
+0.20 / +1.47%
|
13.58
|
13.79
|
13.58
|
13.78
|
13.69
|
13.78
|
4,510,630
|
|
|
8/24/2020
|
+0.27 / +2.03%
|
13.33
|
13.59
|
13.33
|
13.58
|
13.47
|
13.58
|
5,444,710
|
|
|
8/21/2020
|
+0.06 / +0.45%
|
13.20
|
13.31
|
13.17
|
13.31
|
13.24
|
13.31
|
738,340
|
|
|
8/20/2020
|
-0.05 / -0.38%
|
13.25
|
13.26
|
13.13
|
13.25
|
13.17
|
13.25
|
885,690
|
|
|
8/19/2020
|
+0.02 / +0.15%
|
13.28
|
13.30
|
13.16
|
13.30
|
13.21
|
13.30
|
269,750
|
|
|
8/18/2020
|
+0.01 / +0.08%
|
13.27
|
13.28
|
13.17
|
13.28
|
13.23
|
13.28
|
350,190
|
|
|
8/17/2020
|
-0.03 / -0.23%
|
13.16
|
13.30
|
13.12
|
13.27
|
13.16
|
13.27
|
41,870
|
|
|
8/14/2020
|
-0.02 / -0.15%
|
13.32
|
13.39
|
13.15
|
13.30
|
13.33
|
13.30
|
2,767,120
|
|
|
8/13/2020
|
+0.02 / +0.15%
|
13.30
|
13.32
|
13.23
|
13.32
|
13.28
|
13.32
|
3,629,690
|
|
|
8/12/2020
|
+0.17 / +1.29%
|
13.20
|
13.30
|
13.12
|
13.30
|
13.16
|
13.30
|
689,230
|
|
|