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 (%)
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%)
Sep 01, 2017 27.31 27.31 27.31 27.31 48 +0.00(+0.00%)
Aug 31, 2017 27.31 27.31 27.31 27.31 11 +0.00(+0.00%)
Aug 30, 2017 27.31 27.31 27.31 27.31 1 +0.00(+0.00%)
Aug 29, 2017 27.31 27.31 27.31 27.31 130 -0.60(-2.16%)
Aug 28, 2017 27.54 27.91 27.49 27.91 801 -0.07(-0.24%)
Aug 25, 2017 28.04 28.04 27.49 27.98 1,973 +0.46(+1.66%)
Aug 24, 2017 27.52 27.52 27.52 27.52 0 +0.00(+0.00%)
Aug 23, 2017 27.52 27.52 27.52 27.52 211 -0.34(-1.22%)
Aug 22, 2017 27.86 27.86 27.86 27.86 47 +0.00(+0.00%)
Aug 21, 2017 27.86 27.86 27.86 27.86 332 +0.67(+2.46%)
Aug 18, 2017 27.19 27.19 27.19 27.19 0 +0.00(+0.00%)
Aug 17, 2017 27.19 27.19 27.19 27.19 185 -0.19(-0.69%)
Aug 16, 2017 27.38 27.38 27.38 27.38 0 +0.00(+0.00%)
Aug 15, 2017 27.38 27.38 27.38 27.38 9 +0.00(+0.00%)
Aug 14, 2017 27.38 27.38 27.38 27.38 1 +0.00(+0.00%)
Aug 11, 2017 27.38 27.38 27.38 27.38 0 +0.00(+0.00%)
Aug 10, 2017 27.50 27.50 27.38 27.38 1,040 -0.43(-1.54%)
Aug 09, 2017 27.81 27.81 27.81 27.81 999 +0.06(+0.21%)
Aug 08, 2017 27.75 27.75 27.75 27.75 159 +0.17(+0.62%)
Aug 07, 2017 27.58 27.58 27.58 27.58 3 -0.15(-0.54%)
Aug 04, 2017 28.04 28.04 27.70 27.73 3,959 -0.20(-0.72%)
Aug 03, 2017 27.93 27.93 27.93 27.93 122 +0.07(+0.26%)
Aug 02, 2017 27.94 27.98 27.86 27.86 1,425 +0.13(+0.46%)
Aug 01, 2017 27.73 27.73 27.73 27.73 150 +0.08(+0.29%)
Jul 31, 2017 27.65 27.65 27.65 27.65 2,867 +0.00(+0.00%)
Jul 28, 2017 27.65 27.65 27.65 27.65 100 +0.00(+0.00%)
Jul 27, 2017 27.65 27.65 27.65 27.65 100 +0.15(+0.55%)
Jul 26, 2017 27.54 27.54 27.47 27.50 683 +0.10(+0.37%)
Jul 25, 2017 27.94 28.02 27.40 27.40 575 +0.06(+0.24%)
Jul 24, 2017 27.45 27.45 27.33 27.33 504 +0.29(+1.09%)
Jul 21, 2017 27.04 27.04 27.04 27.04 241 -0.12(-0.44%)
Jul 20, 2017 27.35 27.39 27.10 27.16 3,571 +0.01(+0.04%)
Jul 19, 2017 27.42 27.42 27.15 27.15 1,175 -0.14(-0.51%)
Jul 18, 2017 27.29 27.29 27.29 27.29 211 +0.23(+0.84%)
Jul 17, 2017 27.35 27.35 27.06 27.06 1,049 -0.23(-0.83%)
Jul 14, 2017 27.14 27.29 27.14 27.29 2,965 +0.06(+0.21%)
Jul 13, 2017 27.09 27.23 27.09 27.23 4,590 -0.27(-0.97%)
Jul 12, 2017 27.41 27.50 27.41 27.50 2,377 +0.75(+2.80%)
Jul 11, 2017 28.06 28.06 26.75 26.75 8,798 -0.09(-0.34%)
Jul 10, 2017 27.88 27.88 26.82 26.84 1,212 -0.73(-2.65%)
Jul 07, 2017 27.57 27.57 27.57 27.57 113 +0.68(+2.53%)
Jul 06, 2017 26.95 26.96 26.89 26.89 3,908 -0.27(-0.99%)
Jul 05, 2017 26.94 27.16 26.94 27.16 836 -0.10(-0.37%)
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.