|
Closing price on 9/7/2020
|
|
| Open |
14.10 |
| High |
14.12 |
| Low |
13.86 |
| Volume |
1,152,500 |
| Split-adjusted Price |
14.00 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/11/2020
|
-0.16 / -1.20%
|
13.29
|
13.29
|
13.07
|
13.13
|
13.11
|
13.13
|
334,760
|
|
|
8/10/2020
|
+0.09 / +0.68%
|
13.20
|
13.29
|
13.17
|
13.29
|
13.21
|
13.29
|
2,046,780
|
|
|
8/7/2020
|
-0.24 / -1.79%
|
13.11
|
13.20
|
13.03
|
13.20
|
13.07
|
13.20
|
211,340
|
|
|
8/6/2020
|
+0.37 / +2.83%
|
13.07
|
13.44
|
13.00
|
13.44
|
13.07
|
13.44
|
672,890
|
|
|
8/5/2020
|
+0.17 / +1.32%
|
12.94
|
13.07
|
12.77
|
13.07
|
12.98
|
13.07
|
305,880
|
|
|
8/4/2020
|
+0.28 / +2.22%
|
12.90
|
12.90
|
12.65
|
12.90
|
12.73
|
12.90
|
116,730
|
|
|
8/3/2020
|
+0.22 / +1.77%
|
12.60
|
12.62
|
12.45
|
12.62
|
12.54
|
12.62
|
771,410
|
|
|
7/31/2020
|
-0.06 / -0.48%
|
12.46
|
12.50
|
12.20
|
12.40
|
12.40
|
12.40
|
313,370
|
|
|
7/30/2020
|
+0.08 / +0.65%
|
12.38
|
12.47
|
12.30
|
12.46
|
12.35
|
12.46
|
218,750
|
|
|
7/29/2020
|
-0.22 / -1.75%
|
12.60
|
12.60
|
12.12
|
12.38
|
12.22
|
12.38
|
2,538,440
|
|
|
7/28/2020
|
+0.35 / +2.86%
|
12.20
|
12.60
|
12.20
|
12.60
|
12.35
|
12.60
|
1,257,240
|
|
|
7/27/2020
|
-0.75 / -5.77%
|
12.50
|
12.90
|
12.10
|
12.25
|
12.35
|
12.25
|
969,100
|
|
|