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 (%)
Jun 29, 2018 26.95 27.59 26.95 27.25 2,439 -0.16(-0.59%)
Jun 28, 2018 26.30 27.55 26.06 27.41 2,630 +0.57(+2.12%)
Jun 27, 2018 26.50 26.90 26.50 26.84 500 -0.92(-3.31%)
Jun 26, 2018 26.28 27.77 26.00 27.76 7,253 +1.20(+4.52%)
Jun 25, 2018 26.56 26.56 26.56 26.56 207 -0.52(-1.92%)
Jun 22, 2018 27.51 27.66 27.01 27.08 3,887 +0.28(+1.05%)
Jun 21, 2018 26.87 27.42 26.79 26.80 1,413 -0.76(-2.76%)
Jun 20, 2018 27.82 27.85 27.54 27.56 1,250 -0.10(-0.35%)
Jun 19, 2018 27.29 27.66 27.29 27.66 405 +0.42(+1.55%)
Jun 18, 2018 27.45 27.50 27.23 27.23 1,100 -0.66(-2.35%)
Jun 15, 2018 27.89 27.89 27.89 27.89 4 +0.00(+0.00%)
Jun 14, 2018 27.89 27.89 27.89 27.89 207 -0.20(-0.70%)
Jun 13, 2018 28.09 28.09 28.09 28.09 322 -0.04(-0.15%)
Jun 12, 2018 28.35 28.60 28.05 28.13 4,300 -0.03(-0.09%)
Jun 11, 2018 28.59 28.59 28.16 28.16 1,329 -0.00(-0.02%)
Jun 08, 2018 28.16 28.16 28.16 28.16 3 -0.05(-0.18%)
Jun 07, 2018 27.64 28.21 27.64 28.21 1,642 -0.13(-0.48%)
Jun 06, 2018 28.34 28.34 542 -0.39(-1.37%)
Jun 05, 2018 28.75 28.75 28.74 28.74 961 +0.94(+3.38%)
Jun 04, 2018 27.80 27.80 27.80 27.80 68 +0.00(+0.00%)
Jun 01, 2018 27.80 27.80 27.80 27.80 0 +0.00(+0.00%)
May 31, 2018 27.83 27.83 27.70 27.80 881 +0.26(+0.94%)
May 30, 2018 28.28 28.28 27.54 27.54 1,119 -0.27(-0.97%)
May 29, 2018 27.81 27.81 27.41 27.81 272 -1.08(-3.74%)
May 25, 2018 28.89 28.89 28.89 0 +0.73(+2.59%)
May 24, 2018 28.15 28.16 27.78 28.16 775 -0.58(-2.02%)
May 23, 2018 28.56 28.75 28.32 28.74 1,900 -0.20(-0.69%)
May 22, 2018 28.94 28.94 28.94 28.94 314 +0.38(+1.31%)
May 21, 2018 28.38 28.56 28.38 28.56 1,052 -0.11(-0.37%)
May 18, 2018 28.61 28.67 28.61 28.67 648 -0.09(-0.31%)
May 17, 2018 28.50 28.93 28.50 28.76 1,663 -0.59(-2.01%)
May 16, 2018 28.95 29.46 28.64 29.35 2,456 +1.03(+3.65%)
May 15, 2018 28.63 28.70 28.32 28.32 1,909 -0.31(-1.10%)
May 14, 2018 29.10 29.11 28.63 28.63 1,308 +0.35(+1.24%)
May 11, 2018 28.50 28.50 28.28 28.28 1,644 -0.41(-1.45%)
May 10, 2018 28.69 28.69 28.69 28.69 416 +0.72(+2.59%)
May 09, 2018 28.48 28.51 28.47 27.97 5,737 -0.47(-1.65%)
May 08, 2018 28.44 28.44 28.44 28.44 114 -0.03(-0.11%)
May 07, 2018 28.30 28.30 28.00 28.47 7,856 -0.03(-0.11%)
May 04, 2018 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
May 03, 2018 28.11 28.50 28.02 28.50 3,166 +0.13(+0.46%)
May 02, 2018 28.37 28.37 28.37 28.37 47 +0.00(+0.00%)
May 01, 2018 28.63 28.67 28.01 28.37 2,428 -0.47(-1.63%)
Apr 30, 2018 28.40 28.84 28.37 28.84 2,091 +0.44(+1.55%)
Apr 27, 2018 28.50 28.50 28.40 28.40 1,687 -0.01(-0.04%)
Apr 26, 2018 28.41 28.41 28.41 28.41 231 +0.00(+0.00%)
Apr 25, 2018 28.41 28.41 28.41 28.41 350 -0.58(-2.00%)
Apr 24, 2018 28.99 28.99 28.99 28.99 599 +0.51(+1.81%)
Apr 23, 2018 28.48 28.48 28.48 28.48 691 +0.48(+1.70%)
Apr 20, 2018 28.00 28.00 28.00 28.00 100 -0.09(-0.32%)
Apr 19, 2018 28.09 28.09 28.09 28.09 0 +0.00(+0.00%)
Apr 18, 2018 28.09 28.09 28.09 28.09 30 +0.00(+0.00%)
Apr 17, 2018 28.09 28.09 28.09 28.09 182 +0.00(+0.00%)
Apr 16, 2018 28.10 28.10 28.09 28.09 434 -0.19(-0.69%)
Apr 13, 2018 28.28 28.28 28.28 28.28 455 -0.09(-0.32%)
Apr 12, 2018 29.01 29.01 28.38 28.38 1,342 +0.11(+0.37%)
Apr 11, 2018 28.50 28.50 28.27 28.27 929 +0.27(+0.96%)
Apr 10, 2018 29.19 29.19 27.99 28.00 787 -0.27(-0.94%)
Apr 09, 2018 28.56 28.56 27.80 28.27 1,011 +0.17(+0.61%)
Apr 06, 2018 28.45 28.53 28.09 28.09 1,225 -0.05(-0.18%)
Apr 05, 2018 28.15 28.15 28.14 28.14 1,627 -0.03(-0.09%)
Apr 04, 2018 28.17 28.17 28.17 28.17 316 +0.47(+1.70%)
Apr 03, 2018 27.70 27.70 27.70 27.70 19 +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.