|
|
Closing price on 9/3/2019
|
|
| Open |
14.81 |
| High |
14.88 |
| Low |
14.76 |
| Volume |
1,949,900 |
| Split-adjusted Price |
14.78 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2019
|
-0.10 / -0.67%
|
14.81
|
14.88
|
14.76
|
14.78
|
14.84
|
14.78
|
1,949,900
|
|
|
8/30/2019
|
+0.15 / +1.02%
|
14.80
|
14.88
|
14.80
|
14.88
|
14.82
|
14.88
|
82,050
|
|
|
8/29/2019
|
+0.03 / +0.20%
|
14.70
|
14.73
|
14.68
|
14.73
|
14.71
|
14.73
|
87,430
|
|
|
8/28/2019
|
0.00 / 0.00%
|
14.82
|
14.82
|
14.70
|
14.70
|
14.74
|
14.70
|
222,120
|
|
|
8/27/2019
|
-0.15 / -1.01%
|
14.85
|
14.92
|
14.70
|
14.70
|
14.89
|
14.70
|
1,103,210
|
|
|
8/26/2019
|
-0.10 / -0.67%
|
14.80
|
14.85
|
13.91
|
14.85
|
14.75
|
14.85
|
5,965,730
|
|
|
8/23/2019
|
-0.02 / -0.13%
|
14.94
|
14.95
|
14.92
|
14.95
|
14.93
|
14.95
|
2,285,270
|
|
|
8/22/2019
|
+0.03 / +0.20%
|
14.94
|
15.00
|
14.94
|
14.97
|
14.96
|
14.97
|
1,783,270
|
|
|
8/21/2019
|
+0.09 / +0.61%
|
14.85
|
14.96
|
14.81
|
14.94
|
14.88
|
14.94
|
1,163,950
|
|
|
8/20/2019
|
0.00 / 0.00%
|
14.82
|
14.89
|
14.82
|
14.85
|
14.85
|
14.85
|
654,040
|
|
|
8/19/2019
|
-0.01 / -0.07%
|
14.90
|
14.90
|
14.83
|
14.85
|
14.86
|
14.85
|
1,018,580
|
|
|
8/16/2019
|
+0.14 / +0.95%
|
14.70
|
15.00
|
14.70
|
14.86
|
14.78
|
14.86
|
4,250,370
|
|
|
8/15/2019
|
+0.10 / +0.68%
|
14.40
|
14.72
|
14.40
|
14.72
|
14.50
|
14.72
|
266,520
|
|
|
8/14/2019
|
+0.04 / +0.27%
|
14.75
|
14.75
|
14.62
|
14.62
|
14.66
|
14.62
|
1,510,920
|
|
|
8/13/2019
|
-0.04 / -0.27%
|
14.62
|
14.70
|
14.53
|
14.58
|
14.58
|
14.58
|
1,380,620
|
|
|
8/12/2019
|
+0.06 / +0.41%
|
14.55
|
14.66
|
14.55
|
14.62
|
14.58
|
14.62
|
3,836,290
|
|
|
8/9/2019
|
+0.06 / +0.41%
|
14.60
|
14.60
|
14.49
|
14.56
|
14.56
|
14.56
|
3,022,720
|
|
|
8/8/2019
|
+0.13 / +0.90%
|
14.50
|
14.51
|
14.37
|
14.50
|
14.49
|
14.50
|
1,774,700
|
|
|
8/7/2019
|
+0.07 / +0.49%
|
14.45
|
14.45
|
14.32
|
14.37
|
14.41
|
14.37
|
2,339,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|