Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Legg EM Low Vol HI Div ETF (NY: LVHE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 25.67 25.86 25.67 25.86 202 +0.02(+0.10%)
Oct 30, 2019 25.67 25.83 25.67 25.83 204 +0.24(+0.94%)
Oct 29, 2019 25.73 25.73 25.59 25.59 310 -0.05(-0.20%)
Oct 28, 2019 25.64 25.64 25.64 25.64 6 -0.11(-0.45%)
Oct 25, 2019 25.75 25.75 25.75 25.75 0 -0.01(-0.04%)
Oct 24, 2019 25.77 25.77 25.77 25.77 38 +0.19(+0.72%)
Oct 23, 2019 25.62 25.71 25.58 25.58 858 -0.02(-0.06%)
Oct 22, 2019 25.59 25.59 25.59 25.59 8 -0.12(-0.45%)
Oct 21, 2019 25.57 25.71 25.52 25.71 1,251 +0.23(+0.88%)
Oct 18, 2019 25.62 25.62 25.48 25.48 300 -0.03(-0.10%)
Oct 17, 2019 25.51 25.51 25.51 25.51 99 -0.15(-0.58%)
Oct 16, 2019 25.66 25.66 25.66 25.66 0 -0.14(-0.54%)
Oct 15, 2019 25.80 25.80 25.80 25.80 57 +0.14(+0.57%)
Oct 14, 2019 25.66 25.66 25.66 25.66 9 +0.00(+0.00%)
Oct 11, 2019 25.73 25.73 25.36 25.65 1,700 +0.14(+0.54%)
Oct 10, 2019 25.45 25.52 25.43 25.52 7,552 +0.05(+0.20%)
Oct 09, 2019 25.46 25.46 25.46 25.46 106 -0.13(-0.50%)
Oct 08, 2019 25.59 25.59 25.59 25.59 196 -0.09(-0.37%)
Oct 07, 2019 25.66 25.68 25.49 25.68 623 -0.09(-0.36%)
Oct 04, 2019 25.44 25.78 25.44 25.78 400 +0.01(+0.05%)
Oct 03, 2019 25.96 25.96 25.58 25.77 1,105 +0.09(+0.35%)
Oct 02, 2019 25.52 25.68 25.52 25.68 494 -0.13(-0.52%)
Oct 01, 2019 25.70 25.81 25.70 25.81 256 +0.09(+0.37%)
Sep 30, 2019 25.67 25.71 25.62 25.71 496 -0.09(-0.37%)
Sep 27, 2019 25.48 25.81 25.48 25.81 100 -0.19(-0.71%)
Sep 26, 2019 26.00 26.00 26.00 26.00 0 +0.10(+0.40%)
Sep 25, 2019 25.64 25.89 25.64 25.89 601 +0.23(+0.91%)
Sep 24, 2019 25.85 25.86 25.53 25.66 7,488 -0.40(-1.53%)
Sep 23, 2019 25.64 26.13 25.61 26.06 8,019 +0.53(+2.09%)
Sep 20, 2019 25.52 25.52 25.52 25.52 0 +0.00(+0.00%)
Sep 19, 2019 25.52 25.52 25.52 25.52 92 -0.07(-0.25%)
Sep 18, 2019 25.63 25.63 25.54 25.59 701 +0.07(+0.25%)
Sep 17, 2019 25.52 25.67 25.52 25.52 345 +0.02(+0.10%)
Sep 16, 2019 25.43 25.65 25.40 25.50 3,906 -0.07(-0.25%)
Sep 13, 2019 25.63 25.63 25.57 25.57 400 +0.04(+0.16%)
Sep 12, 2019 25.65 25.65 25.49 25.52 628 +0.00(+0.00%)
Sep 11, 2019 25.50 25.52 25.50 25.52 467 +0.00(+0.02%)
Sep 10, 2019 25.64 25.64 25.52 25.52 444 -0.19(-0.74%)
Sep 09, 2019 25.52 25.71 25.52 25.71 706 +0.02(+0.08%)
Sep 06, 2019 25.50 25.87 25.50 25.69 300 -0.20(-0.75%)
Sep 05, 2019 25.89 25.89 25.89 25.89 0 +0.20(+0.78%)
Sep 04, 2019 25.57 25.87 25.57 25.68 1,945 -0.18(-0.68%)
Sep 03, 2019 25.86 25.86 25.86 25.86 82 +0.33(+1.29%)
Aug 30, 2019 25.47 25.53 25.47 25.53 200 +0.18(+0.69%)
Aug 29, 2019 25.32 25.42 25.32 25.36 624 +0.09(+0.36%)
Aug 28, 2019 25.14 25.31 25.14 25.27 800 +0.03(+0.10%)
Aug 27, 2019 25.15 25.24 25.15 25.24 3,019 +0.10(+0.42%)
Aug 26, 2019 25.21 25.56 25.14 25.14 760 -0.34(-1.33%)
Aug 23, 2019 24.95 25.48 24.95 25.48 200 +0.07(+0.26%)
Aug 22, 2019 25.38 25.47 25.26 25.41 2,664 -0.25(-0.99%)
Aug 21, 2019 25.44 25.66 25.44 25.66 237 +0.05(+0.21%)
Aug 20, 2019 25.29 25.72 25.29 25.61 1,883 +0.31(+1.25%)
Aug 19, 2019 25.43 25.64 25.20 25.30 1,625 +0.14(+0.56%)
Aug 16, 2019 24.97 25.16 24.97 25.16 900 +0.30(+1.23%)
Aug 15, 2019 25.10 25.17 24.70 24.85 2,156 -0.55(-2.18%)
Aug 14, 2019 25.11 25.41 24.83 25.41 1,251 +0.05(+0.22%)
Aug 13, 2019 25.18 25.75 25.18 25.35 1,368 -0.11(-0.45%)
Aug 12, 2019 25.51 25.61 25.37 25.46 1,573 -0.48(-1.85%)
Aug 09, 2019 25.95 25.95 25.95 25.95 100 +0.19(+0.75%)
Aug 08, 2019 25.81 25.81 25.74 25.75 1,388 +0.12(+0.46%)
Aug 07, 2019 25.43 25.63 25.36 25.63 1,000 +0.18(+0.72%)
Aug 06, 2019 25.71 25.71 25.38 25.45 2,000 +0.16(+0.63%)
Aug 05, 2019 25.50 25.73 25.29 25.29 4,510 -0.48(-1.84%)
Aug 02, 2019 25.90 25.97 25.75 25.77 3,200 -0.29(-1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.