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 (%)
May 15, 2020 21.18 21.18 21.18 0 +0.22(+1.03%)
May 14, 2020 21.72 21.72 20.97 20.97 698 -0.23(-1.09%)
May 13, 2020 21.80 21.80 21.20 21.20 416 +0.16(+0.76%)
May 12, 2020 21.28 21.31 20.69 21.04 1,147 -0.15(-0.73%)
May 11, 2020 21.82 21.82 21.09 21.19 1,407 -0.34(-1.58%)
May 08, 2020 21.54 21.54 21.54 21.54 100 +0.13(+0.61%)
May 07, 2020 21.44 21.44 21.05 21.41 2,267 +0.69(+3.31%)
May 06, 2020 21.47 21.47 20.48 20.72 3,752 -0.54(-2.54%)
May 05, 2020 21.74 21.74 21.26 21.26 110 +0.27(+1.28%)
May 04, 2020 21.76 21.76 20.85 20.99 1,694 +0.11(+0.54%)
May 01, 2020 21.36 21.39 20.86 20.88 700 -0.47(-2.22%)
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%)
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.