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 (%)
Dec 31, 2018 25.90 25.90 25.70 25.76 1,600 -0.24(-0.94%)
Dec 28, 2018 25.94 26.00 25.94 26.00 800 +0.57(+2.24%)
Dec 27, 2018 25.30 25.43 25.20 25.43 4,703 +0.05(+0.21%)
Dec 26, 2018 25.55 25.55 25.23 25.38 2,649 -0.78(-2.98%)
Dec 24, 2018 26.16 26.16 26.16 26.16 0 -0.16(-0.61%)
Dec 21, 2018 26.32 26.50 26.28 26.32 2,000 -0.33(-1.24%)
Dec 20, 2018 26.80 26.80 26.29 26.65 583 -0.08(-0.28%)
Dec 19, 2018 26.60 26.93 26.58 26.73 1,828 +0.18(+0.66%)
Dec 18, 2018 26.57 26.58 26.50 26.55 1,742 +0.00(+0.00%)
Dec 17, 2018 26.57 26.57 26.25 26.55 708 +0.00(+0.00%)
Dec 14, 2018 26.50 26.60 26.50 26.55 1,200 +0.00(+0.01%)
Dec 13, 2018 26.45 26.59 26.45 26.55 1,447 -0.01(-0.04%)
Dec 12, 2018 26.56 26.56 26.56 26.56 72 +0.04(+0.15%)
Dec 11, 2018 26.52 26.52 26.52 26.52 94 +0.07(+0.28%)
Dec 10, 2018 26.51 26.51 26.45 26.45 100 +0.05(+0.19%)
Dec 07, 2018 25.69 26.50 25.69 26.39 1,200 -0.11(-0.40%)
Dec 06, 2018 26.77 26.77 26.08 26.50 1,650 -0.49(-1.82%)
Dec 04, 2018 26.99 26.99 26.99 26.99 400 +0.10(+0.37%)
Dec 03, 2018 26.78 27.40 26.75 26.89 4,378 +0.11(+0.41%)
Nov 30, 2018 26.66 27.40 26.66 26.78 2,700 -0.23(-0.85%)
Nov 29, 2018 26.98 27.15 26.43 27.01 4,628 -0.87(-3.12%)
Nov 28, 2018 27.04 27.88 26.84 27.88 973 +1.06(+3.95%)
Nov 27, 2018 27.53 27.54 26.82 26.82 652 +0.13(+0.49%)
Nov 26, 2018 26.69 26.69 26.69 26.69 382 +0.42(+1.58%)
Nov 23, 2018 25.78 26.27 25.78 26.27 600 -0.45(-1.68%)
Nov 21, 2018 26.73 26.73 26.73 0 +0.70(+2.67%)
Nov 20, 2018 26.03 26.03 26.03 26.03 301 +0.00(+0.00%)
Nov 19, 2018 26.03 26.03 26.03 26.03 19 -0.81(-3.02%)
Nov 16, 2018 26.84 26.84 26.84 26.84 100 +0.00(+0.00%)
Nov 15, 2018 26.84 26.84 26.84 26.84 643 +0.39(+1.48%)
Nov 14, 2018 26.45 26.45 26.45 26.45 60 +0.00(+0.00%)
Nov 13, 2018 26.45 26.45 26.45 26.45 110 +0.00(+0.00%)
Nov 12, 2018 26.69 26.69 26.20 26.45 1,457 -0.02(-0.08%)
Nov 09, 2018 26.36 26.47 26.12 26.47 700 -0.54(-2.00%)
Nov 08, 2018 27.01 27.01 26.50 27.01 271 -0.07(-0.26%)
Nov 07, 2018 27.07 27.18 27.07 27.08 942 +0.25(+0.93%)
Nov 06, 2018 26.83 27.11 26.83 26.83 627 -0.35(-1.29%)
Nov 05, 2018 27.05 28.23 26.81 27.18 1,945 +0.09(+0.33%)
Nov 02, 2018 27.09 27.09 27.09 27.09 100 +0.53(+2.00%)
Nov 01, 2018 26.56 26.56 26.56 26.56 74 -0.31(-1.15%)
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%)
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.