Skip to main content

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

28.71 +0.17 (+0.60%)
Official Closing Price Updated: 8:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 28.64 28.71 28.51 28.71 129,608 +0.17(+0.60%)
Feb 26, 2024 28.72 28.72 28.50 28.54 218,684 -0.14(-0.51%)
Feb 23, 2024 28.56 28.71 28.56 28.68 183,674 +0.09(+0.33%)
Feb 22, 2024 28.69 28.69 28.53 28.59 622,216 +0.13(+0.46%)
Feb 21, 2024 28.32 28.46 28.30 28.46 102,911 +0.14(+0.49%)
Feb 20, 2024 28.35 28.35 28.21 28.32 114,715 +0.10(+0.35%)
Feb 16, 2024 28.25 28.27 28.14 28.22 190,031 +0.02(+0.07%)
Feb 15, 2024 28.06 28.22 28.04 28.20 151,814 +0.28(+1.00%)
Feb 14, 2024 27.83 27.92 26.86 27.92 286,967 +0.20(+0.72%)
Feb 13, 2024 27.82 27.86 27.59 27.72 159,356 -0.17(-0.61%)
Feb 12, 2024 27.78 27.93 27.78 27.89 185,842 +0.16(+0.58%)
Feb 09, 2024 27.78 27.78 27.58 27.73 138,489 -0.01(-0.04%)
Feb 08, 2024 27.84 27.84 27.65 27.74 137,177 -0.10(-0.36%)
Feb 07, 2024 27.88 27.90 27.77 27.84 322,677 +0.00(+0.00%)
Feb 06, 2024 27.77 27.85 27.69 27.84 287,321 +0.13(+0.47%)
Feb 05, 2024 27.87 27.87 27.62 27.71 181,447 -0.28(-1.00%)
Feb 02, 2024 27.93 27.99 27.82 27.99 189,380 +0.05(+0.18%)
Feb 01, 2024 27.95 27.95 27.71 27.94 114,188 +0.04(+0.14%)
Jan 31, 2024 28.10 28.11 27.80 27.90 232,816 -0.06(-0.21%)
Jan 30, 2024 27.97 27.98 27.83 27.96 174,018 +0.01(+0.04%)
Jan 29, 2024 27.96 27.96 27.80 27.95 148,277 +0.04(+0.14%)
Jan 26, 2024 27.85 27.93 27.82 27.91 173,570 +0.01(+0.04%)
Jan 25, 2024 27.81 27.90 27.59 27.90 208,088 +0.14(+0.50%)
Jan 24, 2024 27.91 27.92 27.69 27.76 312,902 +0.08(+0.29%)
Jan 23, 2024 27.70 27.70 27.57 27.68 119,292 +0.03(+0.11%)
Jan 22, 2024 27.59 27.68 27.54 27.65 210,963 +0.12(+0.44%)
Jan 19, 2024 27.57 27.57 27.35 27.53 126,016 -0.04(-0.15%)
Jan 18, 2024 27.60 27.60 27.40 27.57 142,119 +0.11(+0.40%)
Jan 17, 2024 27.50 27.55 27.35 27.46 190,722 -0.27(-0.97%)
Jan 16, 2024 27.84 27.84 27.62 27.73 105,620 -0.12(-0.43%)
Jan 12, 2024 27.80 27.93 27.75 27.85 114,226 +0.07(+0.25%)
Jan 11, 2024 27.93 27.93 27.60 27.78 107,042 -0.04(-0.14%)
Jan 10, 2024 27.88 27.88 27.77 27.82 126,770 +0.01(+0.04%)
Jan 09, 2024 27.94 27.94 27.74 27.81 201,242 -0.22(-0.78%)
Jan 08, 2024 27.91 28.03 27.82 28.03 193,675 +0.17(+0.61%)
Jan 05, 2024 27.82 27.98 27.77 27.86 78,031 +0.09(+0.32%)
Jan 04, 2024 27.66 27.85 27.66 27.77 106,998 +0.13(+0.47%)
Jan 03, 2024 27.65 27.69 27.50 27.64 119,340 -0.10(-0.36%)
Jan 02, 2024 27.48 27.80 27.48 27.74 148,038 +0.08(+0.29%)
Dec 29, 2023 27.73 27.73 27.56 27.66 183,139 +0.03(+0.11%)
Dec 28, 2023 27.68 27.68 27.52 27.63 147,913 +0.04(+0.14%)
Dec 27, 2023 27.66 27.66 27.41 27.59 133,330 +0.00(+0.00%)
Dec 26, 2023 27.60 27.65 27.43 27.59 67,454 +0.04(+0.15%)
Dec 22, 2023 27.60 27.60 27.48 27.55 155,970 +0.06(+0.22%)
Dec 21, 2023 27.44 27.49 27.31 27.49 183,641 +0.28(+1.03%)
Dec 20, 2023 27.48 27.48 27.15 27.21 189,288 -0.25(-0.91%)
Dec 19, 2023 27.42 27.47 27.29 27.46 289,876 +0.13(+0.48%)
Dec 18, 2023 27.24 27.44 27.20 27.33 202,727 +0.05(+0.18%)
Dec 15, 2023 27.48 27.50 27.19 27.28 136,684 -0.24(-0.87%)
Dec 14, 2023 27.64 27.64 27.39 27.52 104,454 -0.04(-0.15%)
Dec 13, 2023 27.39 27.56 27.20 27.56 224,428 +0.22(+0.80%)
Dec 12, 2023 27.52 27.52 27.27 27.34 291,257 -0.08(-0.29%)
Dec 11, 2023 27.44 27.49 27.32 27.42 267,042 +0.01(+0.04%)
Dec 08, 2023 27.36 27.41 27.25 27.41 171,984 +0.10(+0.37%)
Dec 07, 2023 27.45 27.45 27.25 27.31 198,307 -1.19(-4.18%)
Dec 06, 2023 28.56 28.61 28.43 28.50 132,912 +0.11(+0.39%)
Dec 05, 2023 28.43 28.43 28.25 28.39 83,460 +0.01(+0.04%)
Dec 04, 2023 28.41 28.41 28.27 28.38 133,155 -0.11(-0.39%)
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.