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 (%)
May 31, 2017 27.74 27.75 27.66 27.67 1,906 -0.14(-0.49%)
May 30, 2017 27.81 27.81 27.81 27.81 66 +0.00(+0.00%)
May 26, 2017 27.50 27.81 27.50 27.81 756 +0.04(+0.14%)
May 25, 2017 27.77 27.77 27.77 27.77 4 +0.00(+0.00%)
May 24, 2017 27.77 27.77 27.77 27.77 203 +0.02(+0.07%)
May 23, 2017 27.62 28.21 27.62 27.75 926 +0.04(+0.14%)
May 22, 2017 27.50 27.71 27.50 27.71 700 -0.08(-0.29%)
May 19, 2017 27.72 27.79 27.68 27.79 2,332 +0.50(+1.83%)
May 18, 2017 27.29 27.29 27.29 27.29 97 +0.00(+0.00%)
May 17, 2017 26.94 27.29 26.94 27.29 421 -0.36(-1.30%)
May 16, 2017 27.71 27.71 27.65 27.65 1,953 -0.12(-0.43%)
May 15, 2017 27.75 27.77 27.22 27.77 3,978 +0.12(+0.43%)
May 12, 2017 27.65 27.65 27.65 27.65 8 +0.00(+0.00%)
May 11, 2017 27.54 27.65 27.54 27.65 391 +1.86(+7.21%)
May 10, 2017 25.79 25.79 25.79 25.79 204 -1.58(-5.77%)
May 09, 2017 27.59 27.60 27.37 27.37 2,017 +0.31(+1.14%)
May 08, 2017 27.06 27.06 27.06 27.06 105 +0.00(+0.00%)
May 05, 2017 27.06 27.06 27.06 27.06 0 +0.00(+0.00%)
May 04, 2017 27.23 27.23 27.06 27.06 542 -0.44(-1.60%)
May 03, 2017 27.50 27.50 27.50 27.50 0 +0.00(+0.00%)
May 02, 2017 27.50 27.50 27.50 27.50 49 +0.00(+0.00%)
May 01, 2017 27.51 27.51 27.50 27.50 576 +0.19(+0.69%)
Apr 28, 2017 27.31 27.31 27.31 27.31 124 +0.00(+0.00%)
Apr 27, 2017 27.31 27.31 27.31 27.31 7 +0.00(+0.00%)
Apr 26, 2017 27.31 27.31 27.31 27.31 23 +0.00(+0.00%)
Apr 25, 2017 27.31 27.31 27.31 27.31 284 +0.11(+0.42%)
Apr 24, 2017 27.20 27.20 27.20 27.20 49 +0.00(+0.00%)
Apr 21, 2017 27.20 27.20 27.20 27.20 48 +0.00(+0.00%)
Apr 20, 2017 27.14 27.20 27.13 27.20 535 +0.30(+1.12%)
Apr 19, 2017 26.97 26.97 26.90 26.90 3,814 -0.25(-0.92%)
Apr 18, 2017 27.15 27.15 27.15 27.15 607 -0.29(-1.06%)
Apr 17, 2017 27.44 27.44 27.44 27.44 8 +0.00(+0.00%)
Apr 13, 2017 27.43 27.44 27.43 27.44 224 +0.13(+0.48%)
Apr 12, 2017 27.31 27.31 27.31 27.31 105 +0.00(+0.00%)
Apr 11, 2017 27.31 27.31 27.31 27.31 562 +0.12(+0.44%)
Apr 10, 2017 27.19 27.19 27.19 27.19 210 +0.03(+0.10%)
Apr 07, 2017 27.25 27.25 27.16 27.16 596 -0.48(-1.72%)
Apr 06, 2017 27.64 27.64 27.64 27.64 2 +0.38(+1.39%)
Apr 05, 2017 27.26 27.26 27.26 27.26 300 -0.32(-1.16%)
Apr 04, 2017 27.58 27.58 27.58 27.58 466 +0.06(+0.22%)
Apr 03, 2017 27.61 27.61 27.08 27.52 11,605 +0.22(+0.81%)
Mar 31, 2017 27.60 27.60 27.30 27.30 307 -0.36(-1.30%)
Mar 30, 2017 27.67 27.67 27.66 27.66 897 +0.01(+0.04%)
Mar 29, 2017 27.65 27.65 27.65 27.65 1,036 +0.14(+0.50%)
Mar 28, 2017 28.60 28.60 27.51 27.51 1,914 +0.21(+0.78%)
Mar 27, 2017 27.80 28.03 27.30 27.30 3,552 +0.04(+0.15%)
Mar 24, 2017 27.26 27.26 27.26 27.26 4 +0.00(+0.00%)
Mar 23, 2017 27.26 27.26 27.26 27.26 45 +0.00(+0.00%)
Mar 22, 2017 27.26 27.26 27.26 27.26 131 -0.45(-1.61%)
Mar 21, 2017 27.72 27.85 26.79 27.71 2,375 -0.02(-0.07%)
Mar 20, 2017 27.73 27.73 27.73 27.73 3,594 +0.07(+0.24%)
Mar 17, 2017 27.66 27.66 27.66 27.66 141 -0.04(-0.14%)
Mar 16, 2017 27.70 27.70 27.70 27.70 654 +0.52(+1.91%)
Mar 15, 2017 27.18 27.18 27.18 27.18 367 +0.00(+0.00%)
Mar 14, 2017 27.18 27.18 27.18 27.18 316 +0.31(+1.15%)
Mar 13, 2017 26.87 26.87 26.87 26.87 0 +0.00(+0.00%)
Mar 10, 2017 26.87 26.87 26.87 26.87 0 +0.00(+0.00%)
Mar 09, 2017 26.86 26.87 26.86 26.87 927 -0.29(-1.07%)
Mar 08, 2017 27.16 27.16 27.16 27.16 0 +0.00(+0.00%)
Mar 07, 2017 27.18 27.18 27.16 27.16 619 +0.10(+0.37%)
Mar 06, 2017 27.06 27.06 27.06 27.06 0 +0.00(+0.00%)
Mar 03, 2017 27.06 27.06 27.06 27.06 428 -0.17(-0.64%)
Mar 02, 2017 27.23 27.23 27.23 27.23 77 +0.00(+0.00%)
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.