|
Closing price on 9/30/2019
|
|
| Open |
15.40 |
| High |
15.47 |
| Low |
15.36 |
| Volume |
1,159,390 |
| Split-adjusted Price |
15.46 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2019
|
+0.06 / +0.39%
|
15.40
|
15.47
|
15.36
|
15.46
|
15.45
|
15.46
|
1,159,390
|
|
|
9/27/2019
|
+0.20 / +1.32%
|
15.27
|
15.40
|
15.25
|
15.40
|
15.31
|
15.40
|
2,742,050
|
|
|
9/26/2019
|
+0.04 / +0.26%
|
15.30
|
15.50
|
15.16
|
15.20
|
15.20
|
15.20
|
2,223,040
|
|
|
9/25/2019
|
0.00 / 0.00%
|
15.16
|
15.19
|
15.10
|
15.16
|
15.13
|
15.16
|
630,070
|
|
|
9/24/2019
|
-0.06 / -0.39%
|
15.30
|
15.30
|
15.11
|
15.16
|
15.13
|
15.16
|
153,390
|
|
|
9/23/2019
|
-0.04 / -0.26%
|
15.26
|
15.28
|
15.22
|
15.22
|
15.26
|
15.22
|
950,870
|
|
|
9/20/2019
|
+0.05 / +0.33%
|
15.28
|
15.30
|
15.22
|
15.26
|
15.27
|
15.26
|
1,907,010
|
|
|
9/19/2019
|
+0.06 / +0.40%
|
15.15
|
15.23
|
15.12
|
15.21
|
15.16
|
15.21
|
2,239,300
|
|
|
9/18/2019
|
+0.03 / +0.20%
|
15.12
|
15.20
|
15.12
|
15.15
|
15.17
|
15.15
|
2,079,880
|
|
|
9/17/2019
|
+0.06 / +0.40%
|
15.06
|
15.20
|
15.06
|
15.12
|
15.11
|
15.12
|
1,311,300
|
|
|
9/16/2019
|
+0.16 / +1.07%
|
15.00
|
15.11
|
15.00
|
15.06
|
15.09
|
15.06
|
795,800
|
|
|
9/13/2019
|
+0.09 / +0.61%
|
14.85
|
14.99
|
14.84
|
14.90
|
14.85
|
14.90
|
1,631,060
|
|
|
9/12/2019
|
+0.11 / +0.75%
|
14.71
|
14.81
|
14.71
|
14.81
|
14.80
|
14.81
|
344,750
|
|
|
9/11/2019
|
+0.01 / +0.07%
|
14.69
|
14.70
|
14.62
|
14.70
|
14.66
|
14.70
|
174,650
|
|
|
9/10/2019
|
-0.01 / -0.07%
|
14.76
|
14.76
|
14.67
|
14.69
|
14.71
|
14.69
|
282,020
|
|
|
9/9/2019
|
-0.05 / -0.34%
|
14.74
|
14.74
|
14.70
|
14.70
|
14.72
|
14.70
|
47,390
|
|
|
9/6/2019
|
+0.02 / +0.14%
|
14.79
|
14.79
|
14.72
|
14.75
|
14.74
|
14.75
|
289,790
|
|
|
9/5/2019
|
-0.02 / -0.14%
|
14.81
|
14.81
|
14.73
|
14.73
|
14.78
|
14.73
|
458,430
|
|
|
9/4/2019
|
-0.03 / -0.20%
|
14.78
|
14.79
|
14.70
|
14.75
|
14.74
|
14.75
|
1,153,610
|
|
|
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
|
|
|