|
Closing price on 9/28/2018
|
|
| Open |
16.28 |
| High |
16.41 |
| Low |
16.28 |
| Volume |
565,990 |
| Split-adjusted Price |
16.37 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2018
|
+0.08 / +0.49%
|
16.28
|
16.41
|
16.28
|
16.37
|
16.36
|
16.37
|
565,990
|
|
|
9/27/2018
|
+0.05 / +0.31%
|
16.24
|
16.32
|
16.22
|
16.29
|
16.24
|
16.29
|
346,250
|
|
|
9/26/2018
|
+0.02 / +0.12%
|
16.22
|
16.29
|
16.19
|
16.24
|
16.22
|
16.24
|
417,470
|
|
|
9/25/2018
|
+0.01 / +0.06%
|
16.25
|
16.28
|
16.16
|
16.22
|
16.21
|
16.22
|
123,480
|
|
|
9/24/2018
|
+0.01 / +0.06%
|
16.25
|
16.25
|
16.18
|
16.21
|
16.21
|
16.21
|
476,120
|
|
|
9/21/2018
|
+0.24 / +1.50%
|
15.96
|
16.90
|
15.96
|
16.20
|
16.42
|
16.20
|
693,680
|
|
|
9/20/2018
|
+0.06 / +0.38%
|
15.90
|
16.00
|
15.89
|
15.96
|
15.91
|
15.96
|
1,437,240
|
|
|
9/19/2018
|
+0.15 / +0.95%
|
15.55
|
15.94
|
15.55
|
15.90
|
15.91
|
15.90
|
63,430
|
|
|
9/18/2018
|
+0.05 / +0.32%
|
15.70
|
15.75
|
15.60
|
15.75
|
15.67
|
15.75
|
152,620
|
|
|
9/17/2018
|
-0.40 / -2.48%
|
15.70
|
15.83
|
15.70
|
15.70
|
15.75
|
15.70
|
822,340
|
|
|
9/14/2018
|
+0.39 / +2.48%
|
15.85
|
16.10
|
15.81
|
16.10
|
15.83
|
16.10
|
161,810
|
|
|
9/13/2018
|
-0.14 / -0.88%
|
15.82
|
15.84
|
15.71
|
15.71
|
15.81
|
15.71
|
351,200
|
|
|
9/12/2018
|
+0.07 / +0.44%
|
15.80
|
15.94
|
15.80
|
15.85
|
15.91
|
15.85
|
66,690
|
|
|
9/11/2018
|
+0.28 / +1.81%
|
15.54
|
15.78
|
15.54
|
15.78
|
15.62
|
15.78
|
719,140
|
|
|
9/10/2018
|
-0.06 / -0.39%
|
15.65
|
15.65
|
15.50
|
15.50
|
15.57
|
15.50
|
179,710
|
|
|
9/7/2018
|
+0.16 / +1.04%
|
15.40
|
15.56
|
15.39
|
15.56
|
15.42
|
15.56
|
256,180
|
|
|
9/6/2018
|
-0.10 / -0.65%
|
15.40
|
15.55
|
15.37
|
15.40
|
15.43
|
15.40
|
453,220
|
|
|
9/5/2018
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.48
|
15.50
|
15.60
|
15.50
|
708,450
|
|
|
9/4/2018
|
-0.15 / -0.94%
|
15.95
|
16.40
|
15.73
|
15.80
|
15.84
|
15.80
|
599,430
|
|
|
8/31/2018
|
-0.03 / -0.19%
|
16.00
|
16.10
|
15.94
|
15.95
|
16.04
|
15.95
|
1,334,750
|
|
|
8/30/2018
|
0.00 / 0.00%
|
15.86
|
15.98
|
15.81
|
15.98
|
15.85
|
15.98
|
2,548,720
|
|
|
8/29/2018
|
-0.01 / -0.06%
|
16.00
|
16.00
|
15.86
|
15.98
|
15.92
|
15.98
|
2,785,650
|
|
|
8/28/2018
|
+0.09 / +0.57%
|
15.92
|
15.99
|
15.91
|
15.99
|
15.94
|
15.99
|
2,039,980
|
|
|
8/27/2018
|
+0.09 / +0.57%
|
15.85
|
15.94
|
15.85
|
15.90
|
15.92
|
15.90
|
3,817,360
|
|
|
8/24/2018
|
-0.01 / -0.06%
|
15.82
|
15.82
|
15.73
|
15.81
|
15.77
|
15.81
|
634,370
|
|
|
8/23/2018
|
+0.07 / +0.44%
|
15.75
|
15.84
|
15.75
|
15.82
|
15.81
|
15.82
|
154,970
|
|
|
8/22/2018
|
+0.10 / +0.64%
|
15.78
|
15.82
|
15.75
|
15.75
|
15.80
|
15.75
|
235,200
|
|
|
8/21/2018
|
+0.20 / +1.29%
|
15.57
|
15.66
|
15.54
|
15.65
|
15.63
|
15.65
|
300,010
|
|
|
8/20/2018
|
-0.23 / -1.47%
|
15.64
|
15.65
|
15.45
|
15.45
|
15.53
|
15.45
|
7,600
|
|
|
8/17/2018
|
+0.13 / +0.84%
|
15.70
|
15.72
|
15.63
|
15.68
|
15.67
|
15.68
|
53,230
|
|
|