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 (%)
Apr 28, 2017 27.31 27.31 27.31 27.31 124 +0.00(+0.00%)
Apr 27, 2017 27.31 27.31 27.31 27.31 7 +0.00(+0.00%)
Apr 26, 2017 27.31 27.31 27.31 27.31 23 +0.00(+0.00%)
Apr 25, 2017 27.31 27.31 27.31 27.31 284 +0.11(+0.42%)
Apr 24, 2017 27.20 27.20 27.20 27.20 49 +0.00(+0.00%)
Apr 21, 2017 27.20 27.20 27.20 27.20 48 +0.00(+0.00%)
Apr 20, 2017 27.14 27.20 27.13 27.20 535 +0.30(+1.12%)
Apr 19, 2017 26.97 26.97 26.90 26.90 3,814 -0.25(-0.92%)
Apr 18, 2017 27.15 27.15 27.15 27.15 607 -0.29(-1.06%)
Apr 17, 2017 27.44 27.44 27.44 27.44 8 +0.00(+0.00%)
Apr 13, 2017 27.43 27.44 27.43 27.44 224 +0.13(+0.48%)
Apr 12, 2017 27.31 27.31 27.31 27.31 105 +0.00(+0.00%)
Apr 11, 2017 27.31 27.31 27.31 27.31 562 +0.12(+0.44%)
Apr 10, 2017 27.19 27.19 27.19 27.19 210 +0.03(+0.10%)
Apr 07, 2017 27.25 27.25 27.16 27.16 596 -0.48(-1.72%)
Apr 06, 2017 27.64 27.64 27.64 27.64 2 +0.38(+1.39%)
Apr 05, 2017 27.26 27.26 27.26 27.26 300 -0.32(-1.16%)
Apr 04, 2017 27.58 27.58 27.58 27.58 466 +0.06(+0.22%)
Apr 03, 2017 27.61 27.61 27.08 27.52 11,605 +0.22(+0.81%)
Mar 31, 2017 27.60 27.60 27.30 27.30 307 -0.36(-1.30%)
Mar 30, 2017 27.67 27.67 27.66 27.66 897 +0.01(+0.04%)
Mar 29, 2017 27.65 27.65 27.65 27.65 1,036 +0.14(+0.50%)
Mar 28, 2017 28.60 28.60 27.51 27.51 1,914 +0.21(+0.78%)
Mar 27, 2017 27.80 28.03 27.30 27.30 3,552 +0.04(+0.15%)
Mar 24, 2017 27.26 27.26 27.26 27.26 4 +0.00(+0.00%)
Mar 23, 2017 27.26 27.26 27.26 27.26 45 +0.00(+0.00%)
Mar 22, 2017 27.26 27.26 27.26 27.26 131 -0.45(-1.61%)
Mar 21, 2017 27.72 27.85 26.79 27.71 2,375 -0.02(-0.07%)
Mar 20, 2017 27.73 27.73 27.73 27.73 3,594 +0.07(+0.24%)
Mar 17, 2017 27.66 27.66 27.66 27.66 141 -0.04(-0.14%)
Mar 16, 2017 27.70 27.70 27.70 27.70 654 +0.52(+1.91%)
Mar 15, 2017 27.18 27.18 27.18 27.18 367 +0.00(+0.00%)
Mar 14, 2017 27.18 27.18 27.18 27.18 316 +0.31(+1.15%)
Mar 13, 2017 26.87 26.87 26.87 26.87 0 +0.00(+0.00%)
Mar 10, 2017 26.87 26.87 26.87 26.87 0 +0.00(+0.00%)
Mar 09, 2017 26.86 26.87 26.86 26.87 927 -0.29(-1.07%)
Mar 08, 2017 27.16 27.16 27.16 27.16 0 +0.00(+0.00%)
Mar 07, 2017 27.18 27.18 27.16 27.16 619 +0.10(+0.37%)
Mar 06, 2017 27.06 27.06 27.06 27.06 0 +0.00(+0.00%)
Mar 03, 2017 27.06 27.06 27.06 27.06 428 -0.17(-0.64%)
Mar 02, 2017 27.23 27.23 27.23 27.23 77 +0.00(+0.00%)
Mar 01, 2017 27.23 27.23 27.23 27.23 555 +0.11(+0.42%)
Feb 28, 2017 27.12 27.12 27.12 27.12 61 +0.00(+0.00%)
Feb 27, 2017 27.12 27.12 27.12 27.12 77 -0.08(-0.29%)
Feb 24, 2017 27.20 27.20 27.20 27.20 533 -0.18(-0.66%)
Feb 23, 2017 27.38 27.38 27.38 27.38 3 +0.20(+0.75%)
Feb 22, 2017 27.18 27.18 27.18 27.18 162 +0.29(+1.06%)
Feb 21, 2017 26.89 26.89 26.89 26.89 103 +0.00(+0.00%)
Feb 17, 2017 26.89 26.89 26.89 0 +0.00(+0.00%)
Feb 16, 2017 26.89 26.89 26.89 26.89 2 +0.00(+0.00%)
Feb 15, 2017 27.16 27.17 26.89 26.89 503 -0.10(-0.37%)
Feb 14, 2017 26.99 26.99 26.99 26.99 302 +0.17(+0.63%)
Feb 13, 2017 26.82 26.82 26.82 26.82 10 +0.00(+0.00%)
Feb 10, 2017 26.82 26.82 26.82 26.82 117 +0.08(+0.30%)
Feb 09, 2017 26.74 26.74 26.74 26.74 210 +0.44(+1.66%)
Feb 08, 2017 26.30 26.30 26.30 26.30 60 +0.00(+0.00%)
Feb 07, 2017 26.30 26.30 26.30 26.30 375 +0.01(+0.05%)
Feb 06, 2017 26.29 26.29 26.29 26.29 246 +0.20(+0.77%)
Feb 03, 2017 26.09 26.09 26.09 26.09 0 +0.00(+0.00%)
Feb 02, 2017 26.46 26.46 26.09 26.09 1,039 -0.16(-0.61%)
Feb 01, 2017 26.25 26.25 26.25 26.25 13 +0.00(+0.00%)
Jan 31, 2017 26.25 26.25 26.25 26.25 23 +0.00(+0.00%)
Jan 30, 2017 26.25 26.25 26.25 26.25 101 +0.00(+0.00%)
Jan 27, 2017 26.25 26.25 26.25 26.25 30,538 +0.00(+0.00%)
Jan 26, 2017 26.26 26.26 26.25 26.25 203 -0.55(-2.05%)
Jan 25, 2017 26.53 26.80 26.53 26.80 33,150 +0.19(+0.71%)
Jan 24, 2017 27.03 27.03 26.61 26.61 760 +0.31(+1.18%)
Jan 23, 2017 26.30 26.30 26.30 26.30 2 +0.00(+0.00%)
Jan 20, 2017 26.30 26.30 26.30 26.30 118 -0.15(-0.57%)
Jan 19, 2017 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
Jan 18, 2017 26.20 26.51 26.20 26.45 919 -0.16(-0.60%)
Jan 17, 2017 26.52 26.85 26.50 26.61 2,623 +0.16(+0.60%)
Jan 13, 2017 26.45 26.45 26.45 0 +0.29(+1.11%)
Jan 12, 2017 26.16 26.16 26.16 26.16 0 +0.00(+0.00%)
Jan 11, 2017 26.16 26.16 26.16 26.16 0 +0.00(+0.00%)
Jan 10, 2017 26.16 26.16 26.16 26.16 25 +0.00(+0.00%)
Jan 09, 2017 26.17 26.25 26.16 26.16 1,319 -0.34(-1.29%)
Jan 06, 2017 26.30 26.50 26.30 26.50 1,306 +0.20(+0.76%)
Jan 05, 2017 26.30 26.30 26.30 26.30 830 +0.55(+2.14%)
Jan 04, 2017 25.75 25.75 25.75 25.75 1 +0.00(+0.00%)
Jan 03, 2017 25.75 25.75 25.75 25.75 96 +0.00(+0.00%)
Dec 30, 2016 25.75 25.75 25.75 0 -0.67(-2.54%)
Dec 29, 2016 26.42 26.42 26.42 26.42 1 +0.00(+0.00%)
Dec 28, 2016 26.42 26.42 26.42 26.42 0 +0.00(+0.00%)
Dec 27, 2016 26.42 26.42 26.42 26.42 1 +0.90(+3.53%)
Dec 23, 2016 25.52 25.52 25.52 0 +0.13(+0.52%)
Dec 22, 2016 25.53 25.53 25.39 25.39 271 -0.40(-1.56%)
Dec 21, 2016 25.79 25.79 25.79 25.79 283 -0.05(-0.19%)
Dec 20, 2016 25.82 25.84 25.82 25.84 1,300 +0.05(+0.19%)
Dec 19, 2016 25.79 25.79 25.79 25.79 480 +0.05(+0.19%)
Dec 16, 2016 25.75 25.75 25.62 25.74 1,033 -0.09(-0.35%)
Dec 15, 2016 25.83 25.83 25.83 25.83 0 +0.00(+0.00%)
Dec 14, 2016 25.83 25.83 25.83 25.83 201 -0.87(-3.26%)
Dec 13, 2016 26.27 26.70 26.27 26.70 1,400 +0.89(+3.45%)
Dec 12, 2016 26.08 26.08 25.80 25.81 4,200 -0.10(-0.39%)
Dec 09, 2016 26.31 26.31 25.90 25.91 760 -0.14(-0.54%)
Dec 08, 2016 26.04 26.05 26.04 26.05 551 +0.04(+0.15%)
Dec 07, 2016 25.86 26.01 25.86 26.01 635 +0.31(+1.21%)
Dec 06, 2016 25.66 25.70 25.66 25.70 3,110 -0.12(-0.47%)
Dec 05, 2016 25.82 25.82 25.82 25.82 0 +0.00(+0.00%)
Dec 02, 2016 25.82 25.82 25.82 25.82 1 +0.64(+2.54%)
Dec 01, 2016 25.45 25.45 25.18 25.18 200 -0.28(-1.09%)
Nov 30, 2016 25.46 25.46 25.46 25.46 111 -0.00(-0.01%)
Nov 29, 2016 25.25 25.46 25.25 25.46 10,858 +0.46(+1.84%)
Nov 28, 2016 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Nov 25, 2016 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Nov 23, 2016 25.00 25.00 25.00 0 +0.00(+0.00%)
Nov 22, 2016 25.00 25.00 25.00 25.00 23 +0.00(+0.00%)
Nov 21, 2016 25.00 25.00 25.00 25.00 0 +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.