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, 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%)
Apr 02, 2018 27.70 27.70 27.70 27.70 35 +0.00(+0.00%)
Mar 29, 2018 27.70 27.70 27.70 0 +0.00(+0.00%)
Mar 28, 2018 27.52 27.70 27.52 27.70 7,298 -0.19(-0.68%)
Mar 27, 2018 28.05 28.05 27.89 27.89 2,066 -0.11(-0.39%)
Mar 26, 2018 28.00 28.00 27.98 28.00 1,405 -0.74(-2.57%)
Mar 23, 2018 28.74 28.74 28.74 28.74 407 -0.38(-1.30%)
Mar 22, 2018 29.12 29.12 29.12 29.12 189 +0.96(+3.40%)
Mar 21, 2018 28.16 28.16 28.16 28.16 1 +0.00(+0.00%)
Mar 20, 2018 28.58 28.58 28.16 28.16 400 -0.74(-2.55%)
Mar 19, 2018 28.90 28.90 28.90 28.90 612 +0.12(+0.43%)
Mar 16, 2018 28.77 28.77 28.77 28.77 25 +0.00(+0.00%)
Mar 15, 2018 28.63 28.77 28.62 28.77 449 +0.10(+0.37%)
Mar 14, 2018 28.67 28.67 28.67 28.67 318 +0.11(+0.39%)
Mar 13, 2018 28.56 28.56 28.56 28.56 139 -0.44(-1.52%)
Mar 12, 2018 29.00 29.00 29.00 29.00 27 +0.50(+1.75%)
Mar 09, 2018 28.52 28.52 28.49 28.50 669 +0.20(+0.71%)
Mar 08, 2018 28.50 28.50 28.30 28.30 386 -1.12(-3.81%)
Mar 07, 2018 29.42 391 +0.68(+2.35%)
Mar 06, 2018 28.74 28.74 28.74 28.74 0 +0.00(+0.00%)
Mar 05, 2018 28.74 28.74 28.74 28.74 185 -0.03(-0.09%)
Mar 02, 2018 29.00 29.00 28.56 28.77 825 +0.10(+0.35%)
Mar 01, 2018 28.12 28.67 28.12 28.67 925 -0.16(-0.56%)
Feb 28, 2018 28.83 28.83 28.83 28.83 341 -0.42(-1.42%)
Feb 27, 2018 29.25 29.25 29.25 29.25 2 +0.14(+0.46%)
Feb 26, 2018 29.27 29.27 29.11 29.11 407 +0.17(+0.59%)
Feb 23, 2018 28.94 28.94 28.94 28.94 301 +0.39(+1.37%)
Feb 22, 2018 28.55 28.55 28.55 28.55 10 +0.00(+0.00%)
Feb 21, 2018 28.55 28.55 28.55 28.55 2 +0.00(+0.00%)
Feb 20, 2018 28.69 28.69 28.55 28.55 400 -0.33(-1.14%)
Feb 16, 2018 28.88 28.88 28.88 0 -0.22(-0.76%)
Feb 15, 2018 29.87 29.89 29.10 29.10 3,399 +0.35(+1.22%)
Feb 14, 2018 28.75 28.75 28.75 28.75 300 +0.00(+0.00%)
Feb 13, 2018 28.75 28.75 28.75 28.75 700 -0.25(-0.86%)
Feb 12, 2018 29.00 29.00 29.00 29.00 557 +1.02(+3.66%)
Feb 09, 2018 29.06 29.06 27.98 27.98 1,000 -0.03(-0.12%)
Feb 08, 2018 30.12 28.01 28.01 546 -2.11(-7.01%)
Feb 07, 2018 30.12 30.12 30.12 30.12 201 +0.00(+0.00%)
Feb 06, 2018 28.97 30.12 28.96 30.12 2,912 +0.94(+3.22%)
Feb 05, 2018 29.72 28.22 29.18 4,940 -0.54(-1.82%)
Feb 02, 2018 29.72 29.72 29.72 29.72 1,401 -0.04(-0.13%)
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.