Historical Stock Prices

(ETF)
LGLV 
$80.075
*  
0.335
0.42%
Get LGLV Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading LGLV now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 80.093 80.2 80.03 80.075 1,866
09/22/2016 79.96 80.53 79.96 80.41 10,329
09/21/2016 79.04 79.2499 78.88 79.0743 5,994
09/20/2016 78.753 79.2299 78.753 78.9005 3,566
09/19/2016 80 80.71 78.418 78.64 4,626
09/16/2016 78.74 79.59 78.29 79.59 20,972
09/15/2016 78.7099 79.18 78.7099 79.1062 3,471
09/14/2016 79.84 79.84 78.4 78.4 745
09/13/2016 79.01 79.19 78.7526 79.027 3,864
09/12/2016 78.96 79.8738 78.96 79.8738 2,037
09/09/2016 80.72 80.72 79.063 79.063 11,132
09/08/2016 81.3499 81.36 81.0191 81.3158 4,584
09/07/2016 81.69 81.69 81.3 81.4 5,739
09/06/2016 81.51 81.52 81.2548 81.3201 5,121
09/02/2016 81.9992 82.2676 81.0401 82.2676 634
09/01/2016 81.3 81.3 80.43 80.664 6,156
08/31/2016 80.61 81.105 80.61 81.0925 5,166
08/30/2016 81.1199 81.1199 80.8218 81.04 2,851
08/29/2016 81.04 81.1 80.49 80.9355 9,068
08/26/2016 81.27 81.27 80.29 80.293 4,783
08/25/2016 80.7852 81.1194 80.7852 81.1194 953
08/24/2016 80.9834 81.0499 80.58 80.58 1,736
08/23/2016 80.93 81.399 80.92 81.13 4,923
08/22/2016 81.2 81.2 80.67 80.98 2,531
08/19/2016 80.96 80.96 80.765 80.91 3,758
08/18/2016 80.8848 81.1541 80.8757 81.1541 1,188
08/17/2016 80.6275 80.97 80.6275 80.97 2,537
08/16/2016 80.76 81.355 80.76 81.175 6,097
08/15/2016 81.89 81.89 81.28 81.465 6,685
08/12/2016 82.09 82.09 81.238 81.5355 5,570
08/11/2016 81.809 81.809 81.496 81.496 1,029
08/10/2016 80.89 81.6091 80.89 81.6091 845
08/09/2016 81.82 81.82 81.183 81.183 4,307
08/08/2016 82.05 82.05 81.1801 81.39 3,937
08/05/2016 80.79 81.6939 80.79 81.3344 2,108
08/04/2016 81.238 81.34 81.1052 81.3039 2,023
08/03/2016 81.0176 81.0176 80.9999 81 736
08/02/2016 82.1736 82.1736 80.98 81.475 6,429
08/01/2016 82.48 82.48 81.58 81.8868 2,435
07/29/2016 81.49 81.92 81.45 81.4566 20,687
07/28/2016 81.25 81.8159 81.19 81.8159 6,024
07/27/2016 81.5 81.8699 81.34 81.81 6,083
07/26/2016 82.2399 82.3399 81.735 82.03 3,958
07/25/2016 81.945 81.9953 81.505 81.9953 2,348
07/22/2016 81.451 81.451 81.451 81.451 504
07/21/2016 82.29 82.29 81.3 81.7653 6,626
07/20/2016 81.81 82.3499 81.592 82.0054 25,504
07/19/2016 81.6113 81.8 81.446 81.76 3,484
07/18/2016 82.47 82.47 81.3624 81.3624 794
07/15/2016 81.738 81.738 81.171 81.26 1,379
07/14/2016 83.35 83.35 81.5479 81.71 1,384
07/13/2016 81.1334 81.6299 81.1334 81.32 3,285
07/12/2016 81.6399 81.6399 81.18 81.18 1,827
07/11/2016 81.79 82.62 81.1233 81.44 3,940
07/08/2016 80.39 81.03 80.39 81.03 2,130
07/07/2016 80.36 80.41 79.63 79.63 5,719
07/06/2016 79.76 80.2607 79.36 80.15 15,599
07/05/2016 79.85 80.0199 79.472 79.79 52,995
07/01/2016 79.52 80.2457 79.52 80.2457 5,474
06/30/2016 79.24 79.91 78.73 79.7 6,092
06/29/2016 78.31 78.6399 78.0738 78.6399 4,153
06/28/2016 76.9 77.18 76.7 77.17 7,718
06/27/2016 75.98 76.24 75.76 76.21 22,639
06/24/2016 77.18 78.24 77.1 77.1 73,353
06/23/2016 78.9012 79.0599 78.628 78.8805 5,160
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?