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 (%)
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%)
Aug 01, 2019 26.15 26.16 25.98 26.05 2,171 -0.05(-0.17%)
Jul 31, 2019 26.37 26.37 26.09 26.10 2,537 -0.16(-0.61%)
Jul 30, 2019 26.27 26.44 26.16 26.26 2,405 -0.01(-0.04%)
Jul 29, 2019 26.18 26.30 26.10 26.27 887 -0.08(-0.30%)
Jul 26, 2019 26.03 26.35 26.03 26.35 2,000 +0.18(+0.69%)
Jul 25, 2019 26.04 26.29 26.04 26.17 1,724 +0.06(+0.24%)
Jul 24, 2019 26.51 26.51 26.11 26.11 2,098 -0.27(-1.02%)
Jul 23, 2019 26.24 26.38 26.17 26.38 1,859 +0.23(+0.86%)
Jul 22, 2019 25.98 26.15 25.98 26.15 2,854 -0.17(-0.64%)
Jul 19, 2019 26.23 26.32 26.02 26.32 4,300 +0.23(+0.88%)
Jul 18, 2019 26.23 26.23 25.75 26.09 2,609 -0.11(-0.42%)
Jul 17, 2019 26.36 26.36 26.15 26.20 3,800 +0.25(+0.98%)
Jul 16, 2019 26.03 26.14 25.88 25.95 2,791 -0.46(-1.76%)
Jul 15, 2019 26.34 26.41 26.02 26.41 3,359 +0.34(+1.30%)
Jul 12, 2019 26.26 26.26 25.82 26.07 2,900 +0.09(+0.34%)
Jul 11, 2019 26.34 26.34 25.89 25.98 2,980 -0.13(-0.51%)
Jul 10, 2019 26.40 26.40 25.97 26.12 3,242 +0.08(+0.32%)
Jul 09, 2019 26.24 26.26 25.91 26.03 2,326 +0.09(+0.36%)
Jul 08, 2019 26.25 26.25 25.94 25.94 2,573 -0.08(-0.29%)
Jul 05, 2019 26.49 26.49 25.90 26.02 3,300 -0.12(-0.46%)
Jul 03, 2019 26.64 26.64 26.14 26.14 3,000 -0.20(-0.77%)
Jul 02, 2019 26.17 26.36 25.83 26.34 8,868 +0.09(+0.36%)
Jul 01, 2019 26.09 26.25 26.05 26.25 2,739 +0.44(+1.71%)
Jun 28, 2019 26.23 26.23 25.80 25.80 600 -0.59(-2.23%)
Jun 27, 2019 26.36 26.39 26.07 26.39 924 +0.05(+0.18%)
Jun 26, 2019 26.21 26.34 25.66 26.34 1,290 +0.28(+1.07%)
Jun 25, 2019 26.07 26.07 26.07 26.07 195 -0.15(-0.59%)
Jun 24, 2019 26.65 26.65 26.08 26.22 2,423 -0.20(-0.76%)
Jun 21, 2019 26.60 26.60 26.25 26.42 2,900 +0.05(+0.19%)
Jun 20, 2019 26.84 26.84 26.32 26.37 2,816 +0.03(+0.10%)
Jun 19, 2019 26.05 26.34 26.01 26.34 1,258 +0.19(+0.72%)
Jun 18, 2019 26.14 26.32 26.08 26.16 2,973 +0.15(+0.58%)
Jun 17, 2019 26.27 26.27 25.81 26.00 2,602 +0.03(+0.12%)
Jun 14, 2019 25.99 25.99 25.98 25.98 300 -0.28(-1.07%)
Jun 13, 2019 26.52 26.52 26.00 26.25 2,340 -0.01(-0.04%)
Jun 12, 2019 26.27 26.27 26.27 26.27 142 -0.05(-0.19%)
Jun 11, 2019 26.50 26.50 26.32 26.32 101 -0.08(-0.32%)
Jun 10, 2019 26.33 26.40 26.33 26.40 283 +0.00(+0.00%)
Jun 07, 2019 26.40 26.40 26.40 26.40 100 +0.15(+0.57%)
Jun 06, 2019 26.36 26.37 26.25 26.25 650 -0.10(-0.39%)
Jun 05, 2019 26.34 26.35 26.34 26.35 149 -0.06(-0.23%)
Jun 04, 2019 26.39 26.41 26.39 26.41 463 +0.00(+0.01%)
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.