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 (%)
Oct 31, 2018 26.02 26.87 26.02 26.87 2,367 +0.83(+3.19%)
Oct 30, 2018 26.04 26.04 26.04 26.04 282 -0.61(-2.29%)
Oct 29, 2018 26.31 26.65 26.31 26.65 3,163 +0.38(+1.45%)
Oct 26, 2018 26.27 26.27 26.27 26.27 300 +0.02(+0.08%)
Oct 25, 2018 26.25 26.25 26.25 26.25 301 +0.32(+1.23%)
Oct 24, 2018 26.07 26.07 25.93 25.93 456 -0.82(-3.07%)
Oct 23, 2018 26.20 26.76 25.96 26.75 1,163 -0.18(-0.67%)
Oct 22, 2018 26.62 26.93 26.62 26.93 900 +0.25(+0.92%)
Oct 19, 2018 26.78 26.78 26.68 26.68 300 +0.65(+2.52%)
Oct 18, 2018 26.63 26.63 26.03 26.03 1,183 -1.26(-4.62%)
Oct 17, 2018 27.29 27.29 27.29 27.29 52 +0.00(+0.00%)
Oct 16, 2018 27.29 27.29 27.29 27.29 497 +0.62(+2.32%)
Oct 15, 2018 27.45 27.45 26.67 26.67 1,134 -0.73(-2.66%)
Oct 12, 2018 26.82 27.40 26.82 27.40 4,300 +0.59(+2.20%)
Oct 11, 2018 27.20 27.20 26.81 26.81 1,364 -0.54(-1.97%)
Oct 10, 2018 27.35 27.35 26.81 27.35 600 -0.15(-0.55%)
Oct 09, 2018 27.50 27.50 27.50 27.50 117 +0.00(+0.00%)
Oct 08, 2018 27.48 27.50 27.48 27.50 516 +0.31(+1.14%)
Oct 05, 2018 27.19 27.19 27.19 27.19 100 +0.01(+0.04%)
Oct 04, 2018 27.18 27.18 27.18 27.18 424 -0.33(-1.20%)
Oct 03, 2018 27.80 27.80 27.51 27.51 806 -0.29(-1.04%)
Oct 02, 2018 27.74 27.80 27.61 27.80 1,008 +0.44(+1.61%)
Oct 01, 2018 27.54 28.17 26.70 27.36 9,182 -0.46(-1.64%)
Sep 28, 2018 28.04 28.17 27.78 27.82 2,000 -0.24(-0.87%)
Sep 27, 2018 27.96 28.06 27.20 28.06 4,112 +0.57(+2.07%)
Sep 26, 2018 27.92 27.92 27.48 27.49 4,100 +0.00(+0.00%)
Sep 25, 2018 27.90 27.91 27.12 27.49 5,711 -0.94(-3.31%)
Sep 24, 2018 28.46 28.46 27.84 28.43 808 -0.18(-0.63%)
Sep 21, 2018 28.61 28.61 28.61 28.61 100 +0.00(+0.00%)
Sep 20, 2018 28.28 28.61 28.28 28.61 1,100 -0.06(-0.21%)
Sep 19, 2018 28.43 28.67 28.20 28.67 1,823 +0.87(+3.11%)
Sep 18, 2018 27.80 27.80 27.80 27.80 80 +0.00(+0.00%)
Sep 17, 2018 28.04 28.04 27.80 27.80 411 -0.39(-1.40%)
Sep 14, 2018 28.20 28.20 28.20 28.20 200 -0.10(-0.36%)
Sep 13, 2018 28.30 28.36 28.30 28.30 207 +0.77(+2.80%)
Sep 12, 2018 27.53 27.53 27.53 27.53 101 -0.41(-1.47%)
Sep 11, 2018 27.94 27.94 27.94 27.94 39 +0.00(+0.00%)
Sep 10, 2018 27.94 27.94 27.94 27.94 12 +0.00(+0.00%)
Sep 07, 2018 27.94 27.94 27.94 27.94 500 +0.00(+0.00%)
Sep 06, 2018 27.94 27.94 27.94 27.94 334 -0.15(-0.53%)
Sep 05, 2018 28.09 28.09 28.09 28.09 297 +0.44(+1.59%)
Sep 04, 2018 27.92 27.92 27.65 27.65 451 -0.31(-1.11%)
Aug 31, 2018 27.96 27.96 27.96 0 -0.10(-0.36%)
Aug 30, 2018 28.06 28.06 28.06 28.06 475 -0.30(-1.06%)
Aug 29, 2018 28.40 28.40 28.36 28.36 1,167 +0.05(+0.19%)
Aug 28, 2018 28.39 28.39 28.31 28.31 584 -0.37(-1.30%)
Aug 27, 2018 28.33 28.76 28.33 28.68 2,400 +0.88(+3.17%)
Aug 24, 2018 27.76 27.92 27.76 27.80 1,500 +0.04(+0.14%)
Aug 23, 2018 27.76 27.76 27.76 27.76 103 -0.61(-2.15%)
Aug 22, 2018 28.37 28.37 28.37 28.37 50 +0.00(+0.00%)
Aug 21, 2018 28.31 28.37 27.81 28.37 976 +0.57(+2.07%)
Aug 20, 2018 27.24 27.86 27.24 27.80 1,500 +0.07(+0.23%)
Aug 17, 2018 27.73 27.73 27.73 27.73 100 +0.00(+0.00%)
Aug 16, 2018 28.09 28.09 27.73 27.73 3,101 +0.15(+0.54%)
Aug 15, 2018 27.58 27.58 27.58 27.58 120 +0.56(+2.07%)
Aug 14, 2018 27.02 27.02 27.02 27.02 1 +0.00(+0.00%)
Aug 13, 2018 27.02 27.02 27.02 27.02 502 -0.78(-2.81%)
Aug 10, 2018 27.91 27.91 27.64 27.80 2,700 -0.55(-1.94%)
Aug 09, 2018 28.11 28.37 28.11 28.35 2,138 +0.25(+0.89%)
Aug 08, 2018 28.81 29.00 28.01 28.10 4,685 -0.67(-2.33%)
Aug 07, 2018 28.72 28.77 28.24 28.77 9,908 +0.69(+2.47%)
Aug 06, 2018 28.08 28.08 28.08 28.08 527 -0.31(-1.11%)
Aug 03, 2018 28.39 28.39 28.39 28.39 1,600 +0.25(+0.89%)
Aug 02, 2018 28.14 28.15 28.13 28.14 1,347 -0.27(-0.93%)
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.