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 (%)
Feb 28, 2018 28.83 28.83 28.83 28.83 341 -0.42(-1.42%)
Feb 27, 2018 29.25 29.25 29.25 29.25 2 +0.14(+0.46%)
Feb 26, 2018 29.27 29.27 29.11 29.11 407 +0.17(+0.59%)
Feb 23, 2018 28.94 28.94 28.94 28.94 301 +0.39(+1.37%)
Feb 22, 2018 28.55 28.55 28.55 28.55 10 +0.00(+0.00%)
Feb 21, 2018 28.55 28.55 28.55 28.55 2 +0.00(+0.00%)
Feb 20, 2018 28.69 28.69 28.55 28.55 400 -0.33(-1.14%)
Feb 16, 2018 28.88 28.88 28.88 0 -0.22(-0.76%)
Feb 15, 2018 29.87 29.89 29.10 29.10 3,399 +0.35(+1.22%)
Feb 14, 2018 28.75 28.75 28.75 28.75 300 +0.00(+0.00%)
Feb 13, 2018 28.75 28.75 28.75 28.75 700 -0.25(-0.86%)
Feb 12, 2018 29.00 29.00 29.00 29.00 557 +1.02(+3.66%)
Feb 09, 2018 29.06 29.06 27.98 27.98 1,000 -0.03(-0.12%)
Feb 08, 2018 30.12 28.01 28.01 546 -2.11(-7.01%)
Feb 07, 2018 30.12 30.12 30.12 30.12 201 +0.00(+0.00%)
Feb 06, 2018 28.97 30.12 28.96 30.12 2,912 +0.94(+3.22%)
Feb 05, 2018 29.72 28.22 29.18 4,940 -0.54(-1.82%)
Feb 02, 2018 29.72 29.72 29.72 29.72 1,401 -0.04(-0.13%)
Feb 01, 2018 29.76 29.76 29.76 29.76 0 +0.00(+0.00%)
Jan 31, 2018 30.00 30.00 29.76 29.76 1,255 -0.06(-0.22%)
Jan 30, 2018 29.82 29.82 29.49 29.82 246 +0.07(+0.25%)
Jan 29, 2018 29.90 29.90 29.75 29.75 670 -0.20(-0.67%)
Jan 26, 2018 30.28 30.28 29.39 29.95 3,279 -0.60(-1.96%)
Jan 25, 2018 30.55 30.55 30.55 30.55 388 +0.08(+0.26%)
Jan 24, 2018 30.47 30.47 30.47 30.47 167 +0.95(+3.22%)
Jan 23, 2018 30.25 30.25 29.41 29.52 55,906 -0.65(-2.15%)
Jan 22, 2018 30.18 30.18 30.17 30.17 862 +0.79(+2.69%)
Jan 19, 2018 30.04 30.14 29.38 29.38 1,856 -0.67(-2.23%)
Jan 18, 2018 30.05 30.05 29.95 30.05 1,127 +0.87(+2.98%)
Jan 17, 2018 29.18 29.18 29.18 29.18 254 +0.29(+1.00%)
Jan 16, 2018 29.67 29.67 27.00 28.89 1,993 -1.31(-4.34%)
Jan 12, 2018 30.20 30.20 30.20 0 +0.80(+2.72%)
Jan 11, 2018 30.71 31.44 29.06 29.40 4,711 +0.06(+0.20%)
Jan 10, 2018 29.42 29.34 2,805 -0.64(-2.13%)
Jan 09, 2018 28.73 31.37 28.73 29.98 8,782 +0.90(+3.09%)
Jan 08, 2018 28.59 29.15 28.59 29.08 2,646 +0.36(+1.27%)
Jan 05, 2018 28.71 28.71 28.71 28.71 47 +0.00(+0.00%)
Jan 04, 2018 28.66 28.76 27.81 28.71 4,328 +0.04(+0.12%)
Jan 03, 2018 28.39 28.69 28.39 28.68 676 +0.43(+1.52%)
Jan 02, 2018 27.93 28.25 27.93 28.25 2,590 +0.73(+2.66%)
Dec 29, 2017 27.52 27.52 27.52 0 -0.55(-1.97%)
Dec 28, 2017 28.13 28.16 28.07 28.07 425 +0.31(+1.12%)
Dec 27, 2017 27.95 28.29 27.47 27.76 2,760 -0.04(-0.14%)
Dec 26, 2017 27.80 27.80 27.80 27.80 250 -0.32(-1.13%)
Dec 22, 2017 28.11 28.12 28.11 28.12 700 +0.15(+0.53%)
Dec 21, 2017 27.97 27.97 27.97 27.97 89 +0.00(+0.00%)
Dec 20, 2017 28.02 28.02 27.97 27.97 1,762 -0.06(-0.21%)
Dec 19, 2017 27.66 28.03 27.66 28.03 913 +0.14(+0.50%)
Dec 18, 2017 27.89 27.89 27.89 27.89 6 +0.00(+0.00%)
Dec 15, 2017 27.89 27.89 27.89 27.89 86 +0.00(+0.00%)
Dec 14, 2017 27.89 27.89 27.89 27.89 152 -0.14(-0.49%)
Dec 13, 2017 27.68 28.03 27.68 28.03 431 +0.55(+1.99%)
Dec 12, 2017 26.57 27.54 26.57 27.48 2,222 +0.25(+0.92%)
Dec 11, 2017 27.42 27.42 27.23 27.23 395 -0.17(-0.62%)
Dec 08, 2017 27.40 27.40 27.40 27.40 28 +0.00(+0.00%)
Dec 07, 2017 27.41 27.41 27.38 27.40 631 +0.04(+0.15%)
Dec 06, 2017 27.36 27.36 27.36 27.36 311 -0.23(-0.83%)
Dec 05, 2017 27.59 27.59 27.59 27.59 383 +0.29(+1.08%)
Dec 04, 2017 27.30 27.30 27.30 27.30 38 +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.