Skip to main content
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 (%)
Nov 30, 2017 27.58 27.58 27.58 27.58 0 +0.00(+0.00%)
Nov 29, 2017 27.56 27.58 27.56 27.58 243 -0.12(-0.43%)
Nov 28, 2017 27.77 27.81 27.70 27.70 1,475 +0.00(+0.00%)
Nov 27, 2017 27.82 27.82 27.32 27.70 2,901 +0.02(+0.07%)
Nov 24, 2017 27.68 27.68 27.68 27.68 0 +0.00(+0.00%)
Nov 22, 2017 27.07 27.68 27.07 27.68 715 +0.01(+0.04%)
Nov 21, 2017 27.73 27.79 27.64 27.67 1,513 -0.22(-0.79%)
Nov 20, 2017 27.89 27.89 27.89 27.89 28 +0.00(+0.00%)
Nov 17, 2017 27.73 27.89 27.73 27.89 1,195 +0.12(+0.43%)
Nov 16, 2017 27.77 27.77 27.77 27.77 328 +0.30(+1.09%)
Nov 15, 2017 27.46 27.47 27.46 27.47 1,307 -0.16(-0.58%)
Nov 14, 2017 27.63 27.63 27.63 27.63 60 +0.00(+0.00%)
Nov 13, 2017 27.63 27.63 27.63 27.63 37 +0.00(+0.00%)
Nov 10, 2017 27.36 27.63 27.36 27.63 706 -0.29(-1.04%)
Nov 09, 2017 27.07 27.99 27.07 27.92 3,252 +0.06(+0.22%)
Nov 08, 2017 27.84 27.87 27.32 27.86 1,311 +0.52(+1.90%)
Nov 07, 2017 27.27 27.34 27.27 27.34 1,316 -0.58(-2.08%)
Nov 06, 2017 27.92 27.92 27.92 27.92 836 +0.23(+0.83%)
Nov 03, 2017 27.59 27.69 27.57 27.69 697 +0.03(+0.11%)
Nov 02, 2017 27.65 27.66 27.65 27.66 707 +0.22(+0.80%)
Nov 01, 2017 27.79 27.79 27.44 27.44 555 -0.28(-1.01%)
Oct 31, 2017 27.69 27.72 27.69 27.72 414 +0.04(+0.14%)
Oct 30, 2017 27.68 27.68 27.68 27.68 373 -0.03(-0.11%)
Oct 27, 2017 27.68 27.71 27.68 27.71 298 +0.21(+0.75%)
Oct 26, 2017 27.40 27.60 27.35 27.50 1,410 +0.58(+2.17%)
Oct 25, 2017 27.07 27.45 26.92 26.92 2,258 -0.08(-0.30%)
Oct 24, 2017 27.05 27.28 27.00 27.00 560 -0.52(-1.89%)
Oct 23, 2017 27.57 27.57 27.04 27.52 770 +0.42(+1.55%)
Oct 20, 2017 27.10 27.10 27.10 27.10 404 -0.07(-0.26%)
Oct 19, 2017 27.12 27.17 27.03 27.17 1,045 -0.41(-1.49%)
Oct 18, 2017 27.13 27.58 27.13 27.58 2,604 +0.48(+1.77%)
Oct 17, 2017 27.50 27.50 27.10 27.10 404 -0.20(-0.73%)
Oct 16, 2017 26.76 27.30 26.62 27.30 4,276 +0.22(+0.81%)
Oct 13, 2017 27.08 27.08 27.08 27.08 301 -0.04(-0.15%)
Oct 12, 2017 27.12 27.12 27.12 27.12 414 -0.03(-0.11%)
Oct 11, 2017 27.08 27.15 27.00 27.15 713 +0.15(+0.56%)
Oct 10, 2017 27.00 27.00 27.00 27.00 800 -0.03(-0.11%)
Oct 09, 2017 28.08 28.08 26.99 27.03 1,373 -0.07(-0.26%)
Oct 06, 2017 26.93 27.14 26.93 27.10 1,201 -0.18(-0.67%)
Oct 05, 2017 26.95 27.52 26.88 27.28 6,890 +0.38(+1.42%)
Oct 04, 2017 28.00 28.00 26.90 26.90 2,240 -0.40(-1.47%)
Oct 03, 2017 26.91 27.49 26.89 27.30 3,143 +0.54(+2.02%)
Oct 02, 2017 26.77 26.77 26.76 26.76 766 -0.74(-2.70%)
Sep 29, 2017 27.50 27.50 27.50 27.50 252 +0.00(+0.00%)
Sep 28, 2017 27.50 27.50 27.50 27.50 587 +0.46(+1.70%)
Sep 27, 2017 27.13 27.13 27.04 27.04 1,050 -0.22(-0.79%)
Sep 26, 2017 27.26 27.26 27.26 27.26 114 -0.44(-1.59%)
Sep 25, 2017 27.70 27.70 27.70 27.70 21 +0.00(+0.00%)
Sep 22, 2017 27.70 27.70 27.70 27.70 72 +0.00(+0.00%)
Sep 21, 2017 27.70 27.70 27.70 27.70 166 +0.16(+0.58%)
Sep 20, 2017 27.71 27.71 27.50 27.54 2,128 +0.29(+1.06%)
Sep 19, 2017 27.25 27.25 27.25 27.25 56 +0.00(+0.00%)
Sep 18, 2017 27.25 27.25 27.25 27.25 92 +0.00(+0.00%)
Sep 15, 2017 27.49 27.49 27.23 27.25 704 -0.22(-0.81%)
Sep 14, 2017 27.47 27.47 27.47 27.47 57 +0.00(+0.00%)
Sep 13, 2017 27.82 27.82 27.46 27.47 1,114 -0.75(-2.65%)
Sep 12, 2017 27.50 28.22 27.50 28.22 280 +0.67(+2.44%)
Sep 11, 2017 27.55 27.55 27.55 27.55 1,000 +0.04(+0.15%)
Sep 08, 2017 27.51 27.51 27.51 27.51 151 -0.31(-1.11%)
Sep 07, 2017 27.82 27.82 27.82 27.82 7 +0.00(+0.00%)
Sep 06, 2017 27.82 27.82 27.82 27.82 227 +0.19(+0.69%)
Sep 05, 2017 27.24 27.63 27.24 27.63 355 +0.32(+1.17%)
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.