|
|
Closing price on 9/6/2017
|
|
| Open |
12.69 |
| High |
12.76 |
| Low |
12.68 |
| Volume |
1,215,230 |
| Split-adjusted Price |
12.75 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/8/2017
|
-0.06 / -0.48%
|
12.50
|
12.50
|
12.40
|
12.43
|
12.45
|
12.43
|
766,770
|
|
|
8/7/2017
|
+0.11 / +0.89%
|
12.47
|
12.49
|
12.47
|
12.49
|
12.48
|
12.49
|
2,261,000
|
|
|
8/4/2017
|
+0.02 / +0.16%
|
12.41
|
12.41
|
12.38
|
12.38
|
12.40
|
12.38
|
2,303,850
|
|
|
8/3/2017
|
-0.07 / -0.56%
|
12.50
|
12.50
|
12.36
|
12.36
|
12.41
|
12.36
|
2,302,110
|
|
|
8/2/2017
|
-0.01 / -0.08%
|
12.30
|
12.44
|
12.30
|
12.43
|
12.38
|
12.43
|
2,302,150
|
|
|
8/1/2017
|
+0.09 / +0.73%
|
12.34
|
12.44
|
12.33
|
12.44
|
12.42
|
12.44
|
1,605,200
|
|
|
7/31/2017
|
+0.08 / +0.65%
|
12.26
|
12.35
|
12.26
|
12.35
|
12.32
|
12.35
|
1,602,400
|
|
|
7/28/2017
|
+0.13 / +1.07%
|
12.19
|
12.27
|
12.19
|
12.27
|
12.24
|
12.27
|
1,801,810
|
|
|
7/27/2017
|
0.00 / 0.00%
|
12.17
|
12.22
|
12.13
|
12.14
|
12.15
|
12.14
|
1,802,950
|
|
|
7/26/2017
|
+0.14 / +1.17%
|
12.07
|
12.16
|
12.06
|
12.14
|
12.11
|
12.14
|
1,302,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|