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 (%)
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%)
Mar 01, 2017 27.23 27.23 27.23 27.23 555 +0.11(+0.42%)
Feb 28, 2017 27.12 27.12 27.12 27.12 61 +0.00(+0.00%)
Feb 27, 2017 27.12 27.12 27.12 27.12 77 -0.08(-0.29%)
Feb 24, 2017 27.20 27.20 27.20 27.20 533 -0.18(-0.66%)
Feb 23, 2017 27.38 27.38 27.38 27.38 3 +0.20(+0.75%)
Feb 22, 2017 27.18 27.18 27.18 27.18 162 +0.29(+1.06%)
Feb 21, 2017 26.89 26.89 26.89 26.89 103 +0.00(+0.00%)
Feb 17, 2017 26.89 26.89 26.89 0 +0.00(+0.00%)
Feb 16, 2017 26.89 26.89 26.89 26.89 2 +0.00(+0.00%)
Feb 15, 2017 27.16 27.17 26.89 26.89 503 -0.10(-0.37%)
Feb 14, 2017 26.99 26.99 26.99 26.99 302 +0.17(+0.63%)
Feb 13, 2017 26.82 26.82 26.82 26.82 10 +0.00(+0.00%)
Feb 10, 2017 26.82 26.82 26.82 26.82 117 +0.08(+0.30%)
Feb 09, 2017 26.74 26.74 26.74 26.74 210 +0.44(+1.66%)
Feb 08, 2017 26.30 26.30 26.30 26.30 60 +0.00(+0.00%)
Feb 07, 2017 26.30 26.30 26.30 26.30 375 +0.01(+0.05%)
Feb 06, 2017 26.29 26.29 26.29 26.29 246 +0.20(+0.77%)
Feb 03, 2017 26.09 26.09 26.09 26.09 0 +0.00(+0.00%)
Feb 02, 2017 26.46 26.46 26.09 26.09 1,039 -0.16(-0.61%)
Feb 01, 2017 26.25 26.25 26.25 26.25 13 +0.00(+0.00%)
Jan 31, 2017 26.25 26.25 26.25 26.25 23 +0.00(+0.00%)
Jan 30, 2017 26.25 26.25 26.25 26.25 101 +0.00(+0.00%)
Jan 27, 2017 26.25 26.25 26.25 26.25 30,538 +0.00(+0.00%)
Jan 26, 2017 26.26 26.26 26.25 26.25 203 -0.55(-2.05%)
Jan 25, 2017 26.53 26.80 26.53 26.80 33,150 +0.19(+0.71%)
Jan 24, 2017 27.03 27.03 26.61 26.61 760 +0.31(+1.18%)
Jan 23, 2017 26.30 26.30 26.30 26.30 2 +0.00(+0.00%)
Jan 20, 2017 26.30 26.30 26.30 26.30 118 -0.15(-0.57%)
Jan 19, 2017 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
Jan 18, 2017 26.20 26.51 26.20 26.45 919 -0.16(-0.60%)
Jan 17, 2017 26.52 26.85 26.50 26.61 2,623 +0.16(+0.60%)
Jan 13, 2017 26.45 26.45 26.45 0 +0.29(+1.11%)
Jan 12, 2017 26.16 26.16 26.16 26.16 0 +0.00(+0.00%)
Jan 11, 2017 26.16 26.16 26.16 26.16 0 +0.00(+0.00%)
Jan 10, 2017 26.16 26.16 26.16 26.16 25 +0.00(+0.00%)
Jan 09, 2017 26.17 26.25 26.16 26.16 1,319 -0.34(-1.29%)
Jan 06, 2017 26.30 26.50 26.30 26.50 1,306 +0.20(+0.76%)
Jan 05, 2017 26.30 26.30 26.30 26.30 830 +0.55(+2.14%)
Jan 04, 2017 25.75 25.75 25.75 25.75 1 +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.