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 (%)
Jan 31, 2018 30.00 30.00 29.76 29.76 1,255 -0.06(-0.22%)
Jan 30, 2018 29.82 29.82 29.49 29.82 246 +0.07(+0.25%)
Jan 29, 2018 29.90 29.90 29.75 29.75 670 -0.20(-0.67%)
Jan 26, 2018 30.28 30.28 29.39 29.95 3,279 -0.60(-1.96%)
Jan 25, 2018 30.55 30.55 30.55 30.55 388 +0.08(+0.26%)
Jan 24, 2018 30.47 30.47 30.47 30.47 167 +0.95(+3.22%)
Jan 23, 2018 30.25 30.25 29.41 29.52 55,906 -0.65(-2.15%)
Jan 22, 2018 30.18 30.18 30.17 30.17 862 +0.79(+2.69%)
Jan 19, 2018 30.04 30.14 29.38 29.38 1,856 -0.67(-2.23%)
Jan 18, 2018 30.05 30.05 29.95 30.05 1,127 +0.87(+2.98%)
Jan 17, 2018 29.18 29.18 29.18 29.18 254 +0.29(+1.00%)
Jan 16, 2018 29.67 29.67 27.00 28.89 1,993 -1.31(-4.34%)
Jan 12, 2018 30.20 30.20 30.20 0 +0.80(+2.72%)
Jan 11, 2018 30.71 31.44 29.06 29.40 4,711 +0.06(+0.20%)
Jan 10, 2018 29.42 29.34 2,805 -0.64(-2.13%)
Jan 09, 2018 28.73 31.37 28.73 29.98 8,782 +0.90(+3.09%)
Jan 08, 2018 28.59 29.15 28.59 29.08 2,646 +0.36(+1.27%)
Jan 05, 2018 28.71 28.71 28.71 28.71 47 +0.00(+0.00%)
Jan 04, 2018 28.66 28.76 27.81 28.71 4,328 +0.04(+0.12%)
Jan 03, 2018 28.39 28.69 28.39 28.68 676 +0.43(+1.52%)
Jan 02, 2018 27.93 28.25 27.93 28.25 2,590 +0.73(+2.66%)
Dec 29, 2017 27.52 27.52 27.52 0 -0.55(-1.97%)
Dec 28, 2017 28.13 28.16 28.07 28.07 425 +0.31(+1.12%)
Dec 27, 2017 27.95 28.29 27.47 27.76 2,760 -0.04(-0.14%)
Dec 26, 2017 27.80 27.80 27.80 27.80 250 -0.32(-1.13%)
Dec 22, 2017 28.11 28.12 28.11 28.12 700 +0.15(+0.53%)
Dec 21, 2017 27.97 27.97 27.97 27.97 89 +0.00(+0.00%)
Dec 20, 2017 28.02 28.02 27.97 27.97 1,762 -0.06(-0.21%)
Dec 19, 2017 27.66 28.03 27.66 28.03 913 +0.14(+0.50%)
Dec 18, 2017 27.89 27.89 27.89 27.89 6 +0.00(+0.00%)
Dec 15, 2017 27.89 27.89 27.89 27.89 86 +0.00(+0.00%)
Dec 14, 2017 27.89 27.89 27.89 27.89 152 -0.14(-0.49%)
Dec 13, 2017 27.68 28.03 27.68 28.03 431 +0.55(+1.99%)
Dec 12, 2017 26.57 27.54 26.57 27.48 2,222 +0.25(+0.92%)
Dec 11, 2017 27.42 27.42 27.23 27.23 395 -0.17(-0.62%)
Dec 08, 2017 27.40 27.40 27.40 27.40 28 +0.00(+0.00%)
Dec 07, 2017 27.41 27.41 27.38 27.40 631 +0.04(+0.15%)
Dec 06, 2017 27.36 27.36 27.36 27.36 311 -0.23(-0.83%)
Dec 05, 2017 27.59 27.59 27.59 27.59 383 +0.29(+1.08%)
Dec 04, 2017 27.30 27.30 27.30 27.30 38 +0.00(+0.00%)
Dec 01, 2017 27.42 27.42 27.30 27.30 553 -0.28(-1.03%)
Nov 30, 2017 27.58 27.58 27.58 27.58 0 +0.00(+0.00%)
Nov 29, 2017 27.56 27.58 27.56 27.58 243 -0.12(-0.43%)
Nov 28, 2017 27.77 27.81 27.70 27.70 1,475 +0.00(+0.00%)
Nov 27, 2017 27.82 27.82 27.32 27.70 2,901 +0.02(+0.07%)
Nov 24, 2017 27.68 27.68 27.68 27.68 0 +0.00(+0.00%)
Nov 22, 2017 27.07 27.68 27.07 27.68 715 +0.01(+0.04%)
Nov 21, 2017 27.73 27.79 27.64 27.67 1,513 -0.22(-0.79%)
Nov 20, 2017 27.89 27.89 27.89 27.89 28 +0.00(+0.00%)
Nov 17, 2017 27.73 27.89 27.73 27.89 1,195 +0.12(+0.43%)
Nov 16, 2017 27.77 27.77 27.77 27.77 328 +0.30(+1.09%)
Nov 15, 2017 27.46 27.47 27.46 27.47 1,307 -0.16(-0.58%)
Nov 14, 2017 27.63 27.63 27.63 27.63 60 +0.00(+0.00%)
Nov 13, 2017 27.63 27.63 27.63 27.63 37 +0.00(+0.00%)
Nov 10, 2017 27.36 27.63 27.36 27.63 706 -0.29(-1.04%)
Nov 09, 2017 27.07 27.99 27.07 27.92 3,252 +0.06(+0.22%)
Nov 08, 2017 27.84 27.87 27.32 27.86 1,311 +0.52(+1.90%)
Nov 07, 2017 27.27 27.34 27.27 27.34 1,316 -0.58(-2.08%)
Nov 06, 2017 27.92 27.92 27.92 27.92 836 +0.23(+0.83%)
Nov 03, 2017 27.59 27.69 27.57 27.69 697 +0.03(+0.11%)
Nov 02, 2017 27.65 27.66 27.65 27.66 707 +0.22(+0.80%)
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.