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 28, 2019 26.23 26.23 25.80 25.80 600 -0.59(-2.23%)
Jun 27, 2019 26.36 26.39 26.07 26.39 924 +0.05(+0.18%)
Jun 26, 2019 26.21 26.34 25.66 26.34 1,290 +0.28(+1.07%)
Jun 25, 2019 26.07 26.07 26.07 26.07 195 -0.15(-0.59%)
Jun 24, 2019 26.65 26.65 26.08 26.22 2,423 -0.20(-0.76%)
Jun 21, 2019 26.60 26.60 26.25 26.42 2,900 +0.05(+0.19%)
Jun 20, 2019 26.84 26.84 26.32 26.37 2,816 +0.03(+0.10%)
Jun 19, 2019 26.05 26.34 26.01 26.34 1,258 +0.19(+0.72%)
Jun 18, 2019 26.14 26.32 26.08 26.16 2,973 +0.15(+0.58%)
Jun 17, 2019 26.27 26.27 25.81 26.00 2,602 +0.03(+0.12%)
Jun 14, 2019 25.99 25.99 25.98 25.98 300 -0.28(-1.07%)
Jun 13, 2019 26.52 26.52 26.00 26.25 2,340 -0.01(-0.04%)
Jun 12, 2019 26.27 26.27 26.27 26.27 142 -0.05(-0.19%)
Jun 11, 2019 26.50 26.50 26.32 26.32 101 -0.08(-0.32%)
Jun 10, 2019 26.33 26.40 26.33 26.40 283 +0.00(+0.00%)
Jun 07, 2019 26.40 26.40 26.40 26.40 100 +0.15(+0.57%)
Jun 06, 2019 26.36 26.37 26.25 26.25 650 -0.10(-0.39%)
Jun 05, 2019 26.34 26.35 26.34 26.35 149 -0.06(-0.23%)
Jun 04, 2019 26.39 26.41 26.39 26.41 463 +0.00(+0.01%)
Jun 03, 2019 26.41 26.41 26.41 26.41 52 +0.09(+0.35%)
May 31, 2019 26.32 26.32 26.32 26.32 100 +0.23(+0.87%)
May 30, 2019 26.20 26.20 26.09 26.09 1,425 -0.01(-0.05%)
May 29, 2019 25.84 26.10 25.84 26.10 1,372 +0.22(+0.84%)
May 28, 2019 25.99 26.02 25.89 25.89 789 +0.11(+0.44%)
May 24, 2019 25.88 26.03 25.77 25.77 1,000 +0.04(+0.15%)
May 23, 2019 25.79 25.79 25.74 25.74 4,519 -0.08(-0.33%)
May 22, 2019 26.03 26.03 25.71 25.82 812 +0.04(+0.14%)
May 21, 2019 25.99 25.99 25.63 25.79 2,533 -0.06(-0.22%)
May 20, 2019 25.79 25.93 25.78 25.84 402 -0.01(-0.03%)
May 17, 2019 25.79 25.85 25.75 25.85 300 +0.19(+0.74%)
May 16, 2019 26.02 26.02 25.66 25.66 306 -0.19(-0.74%)
May 15, 2019 25.90 25.93 25.85 25.85 1,600 +0.03(+0.12%)
May 14, 2019 25.56 25.82 25.56 25.82 809 +0.11(+0.43%)
May 13, 2019 25.84 26.07 25.71 25.71 1,444 -0.39(-1.50%)
May 10, 2019 25.87 26.10 25.87 26.10 700 +0.18(+0.70%)
May 09, 2019 26.15 26.15 25.92 25.92 1,128 -0.33(-1.26%)
May 08, 2019 26.47 26.55 26.25 26.25 1,344 -0.19(-0.70%)
May 07, 2019 26.60 26.60 26.29 26.43 1,251 -0.13(-0.47%)
May 06, 2019 26.75 26.75 26.52 26.56 1,357 -0.33(-1.22%)
May 03, 2019 27.00 27.00 26.74 26.89 1,400 +0.23(+0.86%)
May 02, 2019 26.58 26.66 26.55 26.66 557 +0.07(+0.26%)
May 01, 2019 26.86 26.86 26.59 26.59 1,419 -0.20(-0.76%)
Apr 30, 2019 26.84 26.84 26.79 26.79 648 -0.09(-0.34%)
Apr 29, 2019 26.85 26.89 26.68 26.89 776 +0.27(+1.03%)
Apr 26, 2019 26.85 26.85 26.55 26.61 600 -0.19(-0.72%)
Apr 25, 2019 26.85 26.85 26.70 26.80 700 +0.11(+0.40%)
Apr 24, 2019 27.10 27.10 26.64 26.70 402 -0.05(-0.19%)
Apr 23, 2019 26.80 26.81 26.62 26.75 945 +0.18(+0.68%)
Apr 22, 2019 26.67 26.67 26.57 26.57 700 +0.02(+0.08%)
Apr 18, 2019 26.68 26.68 26.33 26.55 1,300 +0.15(+0.55%)
Apr 17, 2019 26.81 26.81 26.40 26.40 200 -0.15(-0.56%)
Apr 16, 2019 26.58 26.71 26.55 26.55 1,834 -0.02(-0.09%)
Apr 15, 2019 26.53 26.57 26.50 26.57 400 +0.33(+1.27%)
Apr 12, 2019 26.50 26.50 26.19 26.24 6,500 -0.26(-0.97%)
Apr 11, 2019 26.49 26.50 26.42 26.50 700 -0.13(-0.49%)
Apr 10, 2019 26.67 26.67 26.57 26.63 1,446 -0.04(-0.13%)
Apr 09, 2019 26.66 26.66 26.59 26.66 900 +0.08(+0.30%)
Apr 08, 2019 26.59 26.59 26.59 26.59 1 +0.01(+0.02%)
Apr 05, 2019 26.58 26.58 26.58 26.58 200 +0.18(+0.68%)
Apr 04, 2019 26.38 26.62 26.35 26.40 6,018 -0.17(-0.66%)
Apr 03, 2019 26.57 26.57 26.57 26.57 44 +0.06(+0.22%)
Apr 02, 2019 26.65 26.65 26.51 26.52 512 -0.02(-0.06%)
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.