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, 2019 26.88 26.93 26.88 26.93 896 -0.34(-1.27%)
Feb 27, 2019 27.05 27.27 26.81 27.27 775 +0.26(+0.96%)
Feb 26, 2019 27.16 27.19 26.96 27.01 1,759 -0.10(-0.37%)
Feb 25, 2019 27.07 27.11 27.07 27.11 1,390 +0.10(+0.38%)
Feb 22, 2019 27.04 27.04 26.99 27.01 600 +0.10(+0.39%)
Feb 21, 2019 26.92 27.19 26.79 26.90 2,446 -0.12(-0.44%)
Feb 20, 2019 27.12 27.15 26.71 27.02 5,547 +0.23(+0.88%)
Feb 19, 2019 26.78 26.84 26.78 26.79 252 +0.12(+0.47%)
Feb 15, 2019 26.53 26.66 26.53 26.66 1,100 +0.13(+0.51%)
Feb 14, 2019 26.50 26.59 26.40 26.53 2,425 +0.30(+1.14%)
Feb 13, 2019 26.51 26.66 26.23 26.23 6,869 -0.62(-2.33%)
Feb 12, 2019 26.86 26.86 26.86 26.86 371 +0.14(+0.52%)
Feb 11, 2019 26.71 26.83 26.62 26.71 2,446 -0.09(-0.34%)
Feb 08, 2019 26.72 26.85 26.61 26.80 2,100 +0.09(+0.36%)
Feb 07, 2019 26.61 26.76 26.52 26.71 3,378 -0.39(-1.44%)
Feb 06, 2019 27.30 27.32 26.82 27.10 1,486 +0.43(+1.61%)
Feb 05, 2019 27.08 27.08 26.67 26.67 1,361 -0.11(-0.41%)
Feb 04, 2019 26.96 26.96 26.60 26.78 644 -0.57(-2.10%)
Feb 01, 2019 27.36 27.36 26.84 27.36 1,100 +0.27(+1.00%)
Jan 31, 2019 26.80 27.22 26.80 27.09 886 +0.41(+1.52%)
Jan 30, 2019 26.80 26.95 26.68 26.68 400 -0.02(-0.09%)
Jan 29, 2019 26.70 26.70 26.70 26.70 7 +0.08(+0.32%)
Jan 28, 2019 26.49 26.75 26.49 26.62 402 +0.14(+0.51%)
Jan 25, 2019 26.59 26.67 26.31 26.48 700 -0.21(-0.81%)
Jan 24, 2019 26.70 26.70 26.70 26.70 131 +0.10(+0.38%)
Jan 23, 2019 26.27 26.60 26.27 26.60 482 +0.61(+2.35%)
Jan 22, 2019 26.40 26.40 25.99 25.99 1,337 -0.43(-1.61%)
Jan 18, 2019 26.52 26.52 26.23 26.41 4,500 +0.06(+0.24%)
Jan 17, 2019 26.43 26.50 26.26 26.35 2,208 -0.08(-0.32%)
Jan 16, 2019 26.25 26.43 26.25 26.43 180 +0.32(+1.23%)
Jan 15, 2019 26.00 26.11 26.00 26.11 300 -0.34(-1.27%)
Jan 14, 2019 26.27 26.79 26.12 26.45 4,279 -0.12(-0.47%)
Jan 11, 2019 26.24 26.78 26.24 26.57 900 -0.08(-0.30%)
Jan 10, 2019 26.66 26.66 26.66 26.66 11 +0.45(+1.70%)
Jan 09, 2019 26.50 26.50 26.18 26.21 936 -0.03(-0.13%)
Jan 08, 2019 26.06 26.29 26.06 26.24 630 -0.05(-0.17%)
Jan 07, 2019 25.93 26.29 25.92 26.29 998 +0.17(+0.65%)
Jan 04, 2019 25.99 26.12 25.90 26.12 1,000 +0.65(+2.55%)
Jan 03, 2019 26.14 26.14 25.38 25.47 10,478 -0.61(-2.34%)
Jan 02, 2019 25.65 26.43 25.55 26.08 9,263 +0.32(+1.24%)
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%)
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.