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 (%)
Dec 31, 2019 25.94 25.94 25.94 25.94 100 -0.07(-0.27%)
Dec 30, 2019 26.01 26.01 26.01 26.01 25 +0.14(+0.52%)
Dec 27, 2019 26.24 26.24 25.88 25.88 300 -0.05(-0.21%)
Dec 26, 2019 25.86 25.93 25.79 25.93 1,246 -0.15(-0.58%)
Dec 24, 2019 26.08 26.08 26.08 26.08 100 -0.02(-0.06%)
Dec 23, 2019 25.52 26.09 25.52 26.09 220 +0.74(+2.92%)
Dec 20, 2019 25.33 25.51 25.24 25.36 2,400 -0.00(-0.02%)
Dec 19, 2019 25.33 25.58 25.33 25.36 1,300 -0.02(-0.08%)
Dec 18, 2019 25.21 25.58 25.21 25.38 1,448 +0.02(+0.06%)
Dec 17, 2019 25.28 25.39 25.28 25.36 1,861 +0.31(+1.26%)
Dec 16, 2019 24.89 25.23 24.89 25.05 2,046 -0.14(-0.58%)
Dec 13, 2019 25.20 25.20 25.20 25.20 800 -0.15(-0.59%)
Dec 12, 2019 25.34 25.34 25.34 25.34 43 +0.12(+0.50%)
Dec 11, 2019 25.31 25.31 25.22 25.22 458 -0.16(-0.63%)
Dec 10, 2019 25.21 25.51 25.21 25.38 550 +0.04(+0.14%)
Dec 09, 2019 25.17 25.34 25.17 25.34 739 -0.19(-0.72%)
Dec 06, 2019 25.34 25.53 25.10 25.53 300 +0.52(+2.06%)
Dec 05, 2019 25.12 25.63 25.00 25.02 1,423 -0.25(-0.97%)
Dec 04, 2019 25.43 25.43 25.12 25.26 2,502 +0.07(+0.26%)
Dec 03, 2019 25.21 25.42 25.20 25.20 341 +0.16(+0.65%)
Dec 02, 2019 25.20 25.20 25.03 25.03 1,163 -0.51(-1.99%)
Nov 29, 2019 25.59 25.59 25.54 25.54 500 -0.24(-0.93%)
Nov 27, 2019 25.78 25.78 25.78 25.78 100 +0.03(+0.10%)
Nov 26, 2019 25.62 25.75 25.62 25.75 511 -0.17(-0.66%)
Nov 25, 2019 25.80 25.93 25.80 25.93 1,005 +0.19(+0.74%)
Nov 22, 2019 25.74 25.74 25.73 25.73 200 -0.14(-0.52%)
Nov 21, 2019 25.92 25.92 25.87 25.87 1,361 +0.00(+0.00%)
Nov 20, 2019 25.79 25.87 25.79 25.87 130 +0.06(+0.23%)
Nov 19, 2019 25.66 25.81 25.66 25.81 1,406 +0.09(+0.37%)
Nov 18, 2019 25.71 25.71 25.71 25.71 44 -0.14(-0.56%)
Nov 15, 2019 25.86 25.86 25.86 25.86 0 +0.05(+0.21%)
Nov 14, 2019 25.67 25.91 25.67 25.80 701 -0.05(-0.17%)
Nov 13, 2019 25.82 25.85 25.82 25.85 326 -0.04(-0.14%)
Nov 12, 2019 25.83 25.89 25.83 25.89 506 -0.12(-0.47%)
Nov 11, 2019 25.97 26.01 25.90 26.01 1,381 +0.04(+0.14%)
Nov 08, 2019 25.69 26.05 25.69 25.97 500 -0.02(-0.06%)
Nov 07, 2019 25.97 25.98 25.97 25.98 400 +0.18(+0.70%)
Nov 06, 2019 25.80 25.80 25.80 25.80 391 -0.21(-0.83%)
Nov 05, 2019 26.02 26.02 26.02 26.02 2 -0.00(-0.02%)
Nov 04, 2019 26.17 26.17 26.02 26.02 187 -0.16(-0.61%)
Nov 01, 2019 26.18 26.18 26.18 26.18 100 +0.33(+1.28%)
Oct 31, 2019 25.67 25.86 25.67 25.86 202 +0.02(+0.10%)
Oct 30, 2019 25.67 25.83 25.67 25.83 204 +0.24(+0.94%)
Oct 29, 2019 25.73 25.73 25.59 25.59 310 -0.05(-0.20%)
Oct 28, 2019 25.64 25.64 25.64 25.64 6 -0.11(-0.45%)
Oct 25, 2019 25.75 25.75 25.75 25.75 0 -0.01(-0.04%)
Oct 24, 2019 25.77 25.77 25.77 25.77 38 +0.19(+0.72%)
Oct 23, 2019 25.62 25.71 25.58 25.58 858 -0.02(-0.06%)
Oct 22, 2019 25.59 25.59 25.59 25.59 8 -0.12(-0.45%)
Oct 21, 2019 25.57 25.71 25.52 25.71 1,251 +0.23(+0.88%)
Oct 18, 2019 25.62 25.62 25.48 25.48 300 -0.03(-0.10%)
Oct 17, 2019 25.51 25.51 25.51 25.51 99 -0.15(-0.58%)
Oct 16, 2019 25.66 25.66 25.66 25.66 0 -0.14(-0.54%)
Oct 15, 2019 25.80 25.80 25.80 25.80 57 +0.14(+0.57%)
Oct 14, 2019 25.66 25.66 25.66 25.66 9 +0.00(+0.00%)
Oct 11, 2019 25.73 25.73 25.36 25.65 1,700 +0.14(+0.54%)
Oct 10, 2019 25.45 25.52 25.43 25.52 7,552 +0.05(+0.20%)
Oct 09, 2019 25.46 25.46 25.46 25.46 106 -0.13(-0.50%)
Oct 08, 2019 25.59 25.59 25.59 25.59 196 -0.09(-0.37%)
Oct 07, 2019 25.66 25.68 25.49 25.68 623 -0.09(-0.36%)
Oct 04, 2019 25.44 25.78 25.44 25.78 400 +0.01(+0.05%)
Oct 03, 2019 25.96 25.96 25.58 25.77 1,105 +0.09(+0.35%)
Oct 02, 2019 25.52 25.68 25.52 25.68 494 -0.13(-0.52%)
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.