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 (%)
Jul 31, 2018 28.47 28.71 28.34 28.66 1,684 +0.62(+2.21%)
Jul 30, 2018 27.99 28.04 27.99 28.04 532 -0.17(-0.60%)
Jul 27, 2018 28.21 28.21 27.69 28.21 300 -0.01(-0.05%)
Jul 26, 2018 28.22 28.22 28.22 28.22 1,613 +0.26(+0.94%)
Jul 25, 2018 28.33 28.39 27.96 27.96 3,915 +0.06(+0.22%)
Jul 24, 2018 27.89 28.17 27.73 27.90 1,566 +0.00(+0.00%)
Jul 23, 2018 27.65 28.50 27.44 27.90 18,400 +0.32(+1.17%)
Jul 20, 2018 27.65 27.65 27.58 27.58 577 +0.11(+0.39%)
Jul 19, 2018 27.30 27.47 27.30 27.47 1,434 -0.20(-0.72%)
Jul 18, 2018 27.28 27.67 27.28 27.67 5,522 +0.86(+3.21%)
Jul 17, 2018 26.80 26.81 26.55 26.81 1,359 +0.43(+1.65%)
Jul 16, 2018 26.71 26.72 25.67 26.38 10,236 -0.96(-3.53%)
Jul 13, 2018 27.34 27.34 27.34 27.34 25 +0.00(+0.00%)
Jul 12, 2018 27.34 27.34 27.34 27.34 29 +0.00(+0.00%)
Jul 11, 2018 27.25 27.34 27.25 27.34 810 -0.06(-0.22%)
Jul 10, 2018 27.25 27.40 27.25 27.40 1,950 -0.13(-0.48%)
Jul 09, 2018 27.53 27.53 27.53 27.53 363 +0.00(+0.00%)
Jul 06, 2018 27.34 27.53 27.26 27.53 1,806 +0.46(+1.71%)
Jul 05, 2018 27.06 27.10 27.06 27.07 1,564 -0.26(-0.95%)
Jul 03, 2018 27.33 27.33 27.33 0 +0.32(+1.18%)
Jul 02, 2018 27.23 27.23 27.01 27.01 2,670 -0.24(-0.87%)
Jun 29, 2018 26.95 27.59 26.95 27.25 2,439 -0.16(-0.59%)
Jun 28, 2018 26.30 27.55 26.06 27.41 2,630 +0.57(+2.12%)
Jun 27, 2018 26.50 26.90 26.50 26.84 500 -0.92(-3.31%)
Jun 26, 2018 26.28 27.77 26.00 27.76 7,253 +1.20(+4.52%)
Jun 25, 2018 26.56 26.56 26.56 26.56 207 -0.52(-1.92%)
Jun 22, 2018 27.51 27.66 27.01 27.08 3,887 +0.28(+1.05%)
Jun 21, 2018 26.87 27.42 26.79 26.80 1,413 -0.76(-2.76%)
Jun 20, 2018 27.82 27.85 27.54 27.56 1,250 -0.10(-0.35%)
Jun 19, 2018 27.29 27.66 27.29 27.66 405 +0.42(+1.55%)
Jun 18, 2018 27.45 27.50 27.23 27.23 1,100 -0.66(-2.35%)
Jun 15, 2018 27.89 27.89 27.89 27.89 4 +0.00(+0.00%)
Jun 14, 2018 27.89 27.89 27.89 27.89 207 -0.20(-0.70%)
Jun 13, 2018 28.09 28.09 28.09 28.09 322 -0.04(-0.15%)
Jun 12, 2018 28.35 28.60 28.05 28.13 4,300 -0.03(-0.09%)
Jun 11, 2018 28.59 28.59 28.16 28.16 1,329 -0.00(-0.02%)
Jun 08, 2018 28.16 28.16 28.16 28.16 3 -0.05(-0.18%)
Jun 07, 2018 27.64 28.21 27.64 28.21 1,642 -0.13(-0.48%)
Jun 06, 2018 28.34 28.34 542 -0.39(-1.37%)
Jun 05, 2018 28.75 28.75 28.74 28.74 961 +0.94(+3.38%)
Jun 04, 2018 27.80 27.80 27.80 27.80 68 +0.00(+0.00%)
Jun 01, 2018 27.80 27.80 27.80 27.80 0 +0.00(+0.00%)
May 31, 2018 27.83 27.83 27.70 27.80 881 +0.26(+0.94%)
May 30, 2018 28.28 28.28 27.54 27.54 1,119 -0.27(-0.97%)
May 29, 2018 27.81 27.81 27.41 27.81 272 -1.08(-3.74%)
May 25, 2018 28.89 28.89 28.89 0 +0.73(+2.59%)
May 24, 2018 28.15 28.16 27.78 28.16 775 -0.58(-2.02%)
May 23, 2018 28.56 28.75 28.32 28.74 1,900 -0.20(-0.69%)
May 22, 2018 28.94 28.94 28.94 28.94 314 +0.38(+1.31%)
May 21, 2018 28.38 28.56 28.38 28.56 1,052 -0.11(-0.37%)
May 18, 2018 28.61 28.67 28.61 28.67 648 -0.09(-0.31%)
May 17, 2018 28.50 28.93 28.50 28.76 1,663 -0.59(-2.01%)
May 16, 2018 28.95 29.46 28.64 29.35 2,456 +1.03(+3.65%)
May 15, 2018 28.63 28.70 28.32 28.32 1,909 -0.31(-1.10%)
May 14, 2018 29.10 29.11 28.63 28.63 1,308 +0.35(+1.24%)
May 11, 2018 28.50 28.50 28.28 28.28 1,644 -0.41(-1.45%)
May 10, 2018 28.69 28.69 28.69 28.69 416 +0.72(+2.59%)
May 09, 2018 28.48 28.51 28.47 27.97 5,737 -0.47(-1.65%)
May 08, 2018 28.44 28.44 28.44 28.44 114 -0.03(-0.11%)
May 07, 2018 28.30 28.30 28.00 28.47 7,856 -0.03(-0.11%)
May 04, 2018 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
May 03, 2018 28.11 28.50 28.02 28.50 3,166 +0.13(+0.46%)
May 02, 2018 28.37 28.37 28.37 28.37 47 +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.