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, 2020 24.01 24.01 23.36 23.36 20,100 -0.14(-0.58%)
Feb 27, 2020 24.00 24.02 23.50 23.50 812 -1.02(-4.18%)
Feb 26, 2020 24.63 24.68 24.52 24.52 520 -0.11(-0.47%)
Feb 25, 2020 24.64 24.64 24.64 24.64 161 -0.05(-0.22%)
Feb 24, 2020 24.61 24.69 24.59 24.69 551 -0.29(-1.16%)
Feb 21, 2020 24.98 24.98 24.98 24.98 100 -0.18(-0.72%)
Feb 20, 2020 24.79 25.16 24.79 25.16 374 -0.00(-0.01%)
Feb 19, 2020 25.00 25.18 25.00 25.16 1,126 +0.00(+0.00%)
Feb 18, 2020 25.16 25.16 25.16 25.16 4 -0.01(-0.04%)
Feb 14, 2020 25.18 25.18 25.18 25.18 100 -0.02(-0.06%)
Feb 13, 2020 25.19 25.19 25.19 25.19 0 +0.01(+0.02%)
Feb 12, 2020 25.18 25.18 25.18 25.18 25 +0.01(+0.04%)
Feb 11, 2020 25.24 25.24 25.18 25.18 179 +0.27(+1.07%)
Feb 10, 2020 25.27 25.40 24.91 24.91 2,703 -0.41(-1.60%)
Feb 07, 2020 25.32 25.32 25.32 25.32 0 -0.14(-0.57%)
Feb 06, 2020 25.59 25.59 25.46 25.46 589 +0.02(+0.08%)
Feb 05, 2020 25.44 25.44 25.44 25.44 2 +0.02(+0.07%)
Feb 04, 2020 25.42 25.42 25.42 25.42 30 +0.21(+0.83%)
Feb 03, 2020 24.83 25.21 24.83 25.21 1,951 +0.19(+0.77%)
Jan 31, 2020 24.93 25.02 24.84 25.02 8,600 -0.03(-0.11%)
Jan 30, 2020 25.10 25.53 25.05 25.05 2,780 -0.44(-1.71%)
Jan 29, 2020 25.47 25.54 25.29 25.48 1,391 -0.07(-0.25%)
Jan 28, 2020 25.38 25.55 25.38 25.55 480 +0.00(+0.00%)
Jan 27, 2020 25.19 25.55 25.19 25.55 316 -0.15(-0.58%)
Jan 24, 2020 25.63 25.70 25.62 25.70 1,300 +0.38(+1.48%)
Jan 23, 2020 25.33 25.45 25.32 25.32 909 -0.27(-1.05%)
Jan 22, 2020 25.40 25.78 25.40 25.59 1,215 -0.11(-0.43%)
Jan 21, 2020 25.94 25.94 25.70 25.70 847 -0.14(-0.54%)
Jan 17, 2020 25.99 25.99 25.84 25.84 600 +0.02(+0.06%)
Jan 16, 2020 25.77 25.99 25.77 25.83 1,672 +0.32(+1.25%)
Jan 15, 2020 25.69 25.77 25.51 25.51 1,741 -0.13(-0.53%)
Jan 14, 2020 25.56 25.77 25.23 25.64 1,051 +0.01(+0.04%)
Jan 13, 2020 25.77 25.82 25.64 25.64 520 +0.01(+0.02%)
Jan 10, 2020 25.69 25.71 25.63 25.63 1,100 -0.20(-0.76%)
Jan 09, 2020 25.68 25.83 25.68 25.83 1,031 +0.06(+0.22%)
Jan 08, 2020 25.64 25.77 25.64 25.77 1,010 -0.04(-0.14%)
Jan 07, 2020 25.80 25.80 25.80 25.80 1 -0.13(-0.50%)
Jan 06, 2020 25.93 25.93 25.93 25.93 95 +0.00(+0.02%)
Jan 03, 2020 25.93 25.93 25.93 25.93 100 -0.18(-0.71%)
Jan 02, 2020 26.11 26.11 26.11 26.11 30 +0.17(+0.67%)
Dec 31, 2019 25.94 25.94 25.94 25.94 100 -0.07(-0.27%)
Dec 30, 2019 26.01 26.01 26.01 26.01 25 +0.14(+0.52%)
Dec 27, 2019 26.24 26.24 25.88 25.88 300 -0.05(-0.21%)
Dec 26, 2019 25.86 25.93 25.79 25.93 1,246 -0.15(-0.58%)
Dec 24, 2019 26.08 26.08 26.08 26.08 100 -0.02(-0.06%)
Dec 23, 2019 25.52 26.09 25.52 26.09 220 +0.74(+2.92%)
Dec 20, 2019 25.33 25.51 25.24 25.36 2,400 -0.00(-0.02%)
Dec 19, 2019 25.33 25.58 25.33 25.36 1,300 -0.02(-0.08%)
Dec 18, 2019 25.21 25.58 25.21 25.38 1,448 +0.02(+0.06%)
Dec 17, 2019 25.28 25.39 25.28 25.36 1,861 +0.31(+1.26%)
Dec 16, 2019 24.89 25.23 24.89 25.05 2,046 -0.14(-0.58%)
Dec 13, 2019 25.20 25.20 25.20 25.20 800 -0.15(-0.59%)
Dec 12, 2019 25.34 25.34 25.34 25.34 43 +0.12(+0.50%)
Dec 11, 2019 25.31 25.31 25.22 25.22 458 -0.16(-0.63%)
Dec 10, 2019 25.21 25.51 25.21 25.38 550 +0.04(+0.14%)
Dec 09, 2019 25.17 25.34 25.17 25.34 739 -0.19(-0.72%)
Dec 06, 2019 25.34 25.53 25.10 25.53 300 +0.52(+2.06%)
Dec 05, 2019 25.12 25.63 25.00 25.02 1,423 -0.25(-0.97%)
Dec 04, 2019 25.43 25.43 25.12 25.26 2,502 +0.07(+0.26%)
Dec 03, 2019 25.21 25.42 25.20 25.20 341 +0.16(+0.65%)
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.