Legg Intl Low Vol High Div ETF (NY: LVHI )

23.80 USD +0.03 (+0.13%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 23.76 23.80 23.67 23.80 39,718 +0.03(+0.13%)
Nov 24, 2020 23.72 23.80 23.70 23.77 10,645 +0.25(+1.06%)
Nov 23, 2020 23.45 23.54 23.43 23.52 4,908 +0.07(+0.28%)
Nov 20, 2020 23.47 23.47 23.39 23.45 5,400 +0.04(+0.17%)
Nov 19, 2020 23.41 23.46 23.36 23.42 2,531 +0.04(+0.15%)
Nov 18, 2020 23.58 23.58 23.38 23.38 7,538 -0.03(-0.11%)
Nov 17, 2020 23.27 23.44 23.27 23.41 3,628 +0.13(+0.55%)
Nov 16, 2020 23.25 23.37 23.22 23.28 3,953 +0.14(+0.59%)
Nov 13, 2020 23.09 23.16 23.06 23.14 4,200 +0.18(+0.76%)
Nov 12, 2020 23.22 23.22 22.96 22.96 3,249 -0.24(-1.06%)
Nov 11, 2020 23.14 23.23 23.14 23.21 5,179 +0.22(+0.96%)
Nov 10, 2020 22.78 23.04 22.78 22.99 9,064 +0.41(+1.79%)
Nov 09, 2020 22.99 22.99 22.58 22.58 18,593 +0.57(+2.61%)
Nov 06, 2020 22.18 22.18 22.01 22.01 4,900 -0.01(-0.05%)
Nov 05, 2020 22.12 22.13 22.02 22.02 120,106 +0.04(+0.19%)
Nov 04, 2020 21.90 22.04 21.90 21.98 3,816 +0.11(+0.51%)
Nov 03, 2020 21.73 21.87 21.73 21.87 2,334 +0.37(+1.73%)
Nov 02, 2020 21.53 21.54 21.47 21.50 14,952 +0.22(+1.02%)
Oct 30, 2020 21.25 21.28 21.25 21.28 1,500 -0.04(-0.21%)
Oct 29, 2020 21.28 21.38 21.25 21.32 4,576 +0.08(+0.40%)
Oct 28, 2020 21.46 21.46 21.21 21.24 12,850 -0.45(-2.07%)
Oct 27, 2020 21.81 21.81 21.65 21.69 3,010 -0.21(-0.96%)
Oct 26, 2020 21.88 22.03 21.85 21.90 17,259 -0.20(-0.92%)
Oct 23, 2020 22.00 22.10 21.99 22.10 5,200 +0.16(+0.75%)
Oct 22, 2020 21.84 22.00 21.84 21.94 2,251 +0.07(+0.30%)
Oct 21, 2020 21.99 22.03 21.85 21.87 5,228 -0.15(-0.70%)
Oct 20, 2020 21.99 22.05 21.99 22.02 5,021 +0.07(+0.34%)
Oct 19, 2020 22.07 22.07 21.94 21.95 5,371 -0.16(-0.72%)
Oct 16, 2020 22.05 22.18 22.05 22.11 6,600 -0.01(-0.04%)
Oct 15, 2020 22.05 22.12 22.05 22.12 1,064 -0.18(-0.80%)
Oct 14, 2020 22.36 22.36 22.26 22.30 4,546 -0.04(-0.20%)
Oct 13, 2020 22.36 22.40 22.34 22.34 7,134 -0.12(-0.56%)
Oct 12, 2020 22.41 22.51 22.36 22.46 4,625 +0.10(+0.45%)
Oct 09, 2020 22.35 22.40 22.32 22.36 7,900 +0.01(+0.06%)
Oct 08, 2020 22.39 22.40 22.29 22.35 3,903 +0.12(+0.54%)
Oct 07, 2020 22.26 22.33 22.23 22.23 3,098 +0.03(+0.12%)
Oct 06, 2020 22.44 22.44 22.20 22.20 6,557 -0.10(-0.43%)
Oct 05, 2020 22.20 22.30 22.20 22.30 4,225 +0.17(+0.77%)
Oct 02, 2020 22.21 22.21 22.10 22.13 2,200 +0.12(+0.55%)
Oct 01, 2020 22.00 22.06 21.94 22.01 6,556 +0.02(+0.08%)
Sep 30, 2020 21.99 22.01 21.91 21.99 2,402 -0.02(-0.10%)
Sep 29, 2020 22.07 22.07 22.01 22.01 429 -0.13(-0.57%)
Sep 28, 2020 22.07 22.14 22.07 22.14 421 +0.28(+1.28%)
Sep 25, 2020 21.74 21.86 21.69 21.86 2,600 +0.07(+0.32%)
Sep 24, 2020 21.68 21.85 21.68 21.79 1,878 +0.10(+0.47%)
Sep 23, 2020 22.00 22.00 21.69 21.69 6,331 -0.12(-0.54%)
Sep 22, 2020 21.81 21.82 21.70 21.80 3,272 +0.07(+0.31%)
Sep 21, 2020 21.75 21.75 21.61 21.74 6,183 -0.33(-1.49%)
Sep 18, 2020 22.20 22.20 22.03 22.07 10,500 -0.19(-0.88%)
Sep 17, 2020 22.25 22.30 22.22 22.26 2,919 -0.04(-0.20%)
Sep 16, 2020 22.30 22.37 22.28 22.30 3,406 -0.01(-0.05%)
Sep 15, 2020 22.32 22.37 22.28 22.32 5,166 +0.08(+0.36%)
Sep 14, 2020 22.28 22.28 22.24 22.24 4,389 +0.09(+0.38%)
Sep 10, 2020 22.15 22.15 22.15 0 -0.19(-0.86%)
Sep 09, 2020 22.25 22.38 22.25 22.34 11,874 +0.34(+1.54%)
Sep 08, 2020 21.94 22.09 21.94 22.00 5,026 -0.05(-0.21%)
Sep 04, 2020 22.02 22.21 21.90 22.05 12,700 +0.02(+0.10%)
Sep 03, 2020 22.59 22.59 22.00 22.03 13,735 -0.59(-2.59%)
Sep 02, 2020 22.28 22.66 22.28 22.61 13,777 +0.30(+1.36%)
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.