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 30, 2020 22.25 22.25 21.35 21.35 1,036 -0.19(-0.89%)
Apr 29, 2020 22.11 22.11 21.41 21.55 929 -0.15(-0.70%)
Apr 28, 2020 21.70 21.70 21.70 21.70 33 +0.54(+2.56%)
Apr 27, 2020 21.50 21.50 21.16 21.16 375 +0.36(+1.71%)
Apr 24, 2020 21.09 21.09 20.29 20.80 2,600 -0.39(-1.85%)
Apr 23, 2020 21.38 21.38 21.19 21.19 373 +0.25(+1.21%)
Apr 22, 2020 20.96 21.02 20.94 20.94 560 +0.24(+1.16%)
Apr 21, 2020 20.85 20.90 19.60 20.70 3,204 -0.21(-0.98%)
Apr 20, 2020 21.06 21.06 20.58 20.91 1,207 +0.06(+0.27%)
Apr 17, 2020 21.38 21.38 20.37 20.85 3,400 -0.01(-0.03%)
Apr 16, 2020 21.19 21.21 20.27 20.86 1,705 +0.39(+1.92%)
Apr 15, 2020 21.26 21.26 20.14 20.46 2,900 -0.77(-3.60%)
Apr 14, 2020 21.38 21.44 21.23 21.23 981 -0.22(-1.04%)
Apr 13, 2020 21.45 21.45 21.45 21.45 0 +0.25(+1.20%)
Apr 09, 2020 21.20 21.20 21.20 21.20 100 +0.26(+1.24%)
Apr 08, 2020 20.69 20.93 20.65 20.93 672 +0.78(+3.86%)
Apr 07, 2020 20.26 20.26 20.16 20.16 1,078 +0.16(+0.78%)
Apr 06, 2020 20.25 20.42 20.00 20.00 2,402 -0.07(-0.37%)
Apr 03, 2020 20.07 20.07 20.07 20.07 0 +0.12(+0.60%)
Apr 02, 2020 20.31 20.50 19.95 19.95 11,422 +0.07(+0.38%)
Apr 01, 2020 18.21 20.17 18.21 19.88 47,318 +0.36(+1.85%)
Mar 31, 2020 19.82 20.08 19.52 19.52 7,906 -0.73(-3.58%)
Mar 30, 2020 19.97 20.25 19.97 20.25 588 +0.36(+1.82%)
Mar 27, 2020 19.64 19.88 19.60 19.88 900 -0.53(-2.60%)
Mar 26, 2020 20.41 20.41 20.41 20.41 1 +0.65(+3.29%)
Mar 25, 2020 19.86 19.97 19.76 19.76 647 +0.71(+3.75%)
Mar 24, 2020 18.41 19.20 18.41 19.05 11,405 +0.60(+3.25%)
Mar 23, 2020 18.91 19.06 18.21 18.45 1,461 -0.08(-0.43%)
Mar 20, 2020 18.84 18.93 18.29 18.53 2,700 -0.05(-0.30%)
Mar 19, 2020 18.36 18.59 18.36 18.59 832 -0.38(-1.98%)
Mar 18, 2020 18.20 19.35 18.20 18.96 1,354 -0.61(-3.14%)
Mar 17, 2020 18.98 19.57 18.00 19.57 20,974 -0.37(-1.86%)
Mar 16, 2020 19.94 19.94 19.94 19.94 181 -0.36(-1.75%)
Mar 13, 2020 20.30 20.30 20.30 20.30 100 +1.52(+8.09%)
Mar 12, 2020 19.69 20.82 18.78 18.78 7,197 -3.55(-15.91%)
Mar 11, 2020 22.76 22.76 21.25 22.33 363 +0.04(+0.19%)
Mar 10, 2020 21.54 22.29 21.54 22.29 1,225 +0.39(+1.78%)
Mar 09, 2020 21.17 21.90 21.17 21.90 197 -1.37(-5.90%)
Mar 06, 2020 23.46 23.46 23.27 23.27 100 -0.16(-0.68%)
Mar 05, 2020 23.72 23.72 23.43 23.43 981 -0.41(-1.70%)
Mar 04, 2020 23.84 24.00 23.68 23.84 1,146 +0.32(+1.38%)
Mar 03, 2020 23.44 23.52 23.36 23.52 1,134 +0.21(+0.88%)
Mar 02, 2020 23.36 23.36 23.31 23.31 1,431 -0.05(-0.22%)
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%)
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.