Legg Mason ETF Investment Trust Legg Mason Low Volatility High Dividend ETF Historical Stock Prices

LVHD 
$29.64
*  
0.12
0.41%
Get LVHD Alerts
*Delayed - data as of Feb. 21, 2017 12:02 ET  -  Find a broker to begin trading LVHD now
Exchange:NASDAQ

Community Rating:
View:    LVHD Real Time
 
 
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 17-NOV-2016 TO 17-FEB-2017

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.
12:02 29.62 29.70 29.5432 29.64 7,651
02/17/2017 29.56 29.56 29.3 29.52 29,770
02/16/2017 29.5 29.51 29.4196 29.51 19,600
02/15/2017 29.36 29.4 29.2309 29.4 31,355
02/14/2017 29.4 29.4 29.2448 29.342 31,823
02/13/2017 29.3 29.4 29.28 29.38 19,387
02/10/2017 29.26 29.2899 29.19 29.2659 18,991
02/09/2017 29.15 29.2299 29.1212 29.19 61,256
02/08/2017 28.94 29.1199 28.94 29.1092 23,878
02/07/2017 29 29.0899 28.991 29 30,476
02/06/2017 28.94 29.019 28.93 28.9699 23,421
02/03/2017 28.85 29.0686 28.85 28.97 37,829
02/02/2017 28.62 28.8612 28.62 28.8394 109,281
02/01/2017 28.96 28.96 28.7 28.73 110,381
01/31/2017 28.96 29.029 28.83 29 22,227
01/30/2017 28.84 28.9599 28.805 28.8911 24,261
01/27/2017 29.07 29.1676 29.0024 29.0499 17,831
01/26/2017 29.23 29.23 29.0653 29.1096 11,098
01/25/2017 29.135 29.21 29.09 29.18 17,328
01/24/2017 28.8 29.0899 28.8 29.07 50,566
01/23/2017 29.03 29.03 28.8109 28.88 16,656
01/20/2017 28.93 28.96 28.8101 28.93 10,847
01/19/2017 28.8 28.9499 28.7 28.7969 25,101
01/18/2017 28.74 28.9375 28.74 28.88 14,938
01/17/2017 28.74 28.8705 28.74 28.818 16,119
01/13/2017 28.82 28.82 28.6257 28.7209 55,837
01/12/2017 28.73 28.73 28.53 28.7199 12,607
01/11/2017 28.44 28.69 28.44 28.68 20,470
01/10/2017 28.47 28.6399 28.47 28.55 48,145
01/09/2017 28.87 28.87 28.55 28.56 27,537
01/06/2017 28.68 28.86 28.65 28.81 50,280
01/05/2017 28.96 28.96 28.71 28.8 25,854
01/04/2017 28.7801 28.9299 28.7801 28.88 36,156
01/03/2017 28.76 28.76 28.558 28.6236 13,535
12/30/2016 28.8 28.8 28.5215 28.56 27,851
12/29/2016 28.42 28.6999 28.42 28.665 19,363
12/28/2016 28.81 28.81 28.48 28.5 16,691
12/27/2016 28.79 28.79 28.69 28.71 10,893
12/23/2016 28.82 28.82 28.6401 28.7037 29,183
12/22/2016 29.05 29.05 28.84 28.91 37,025
12/21/2016 28.98 29.09 28.9 28.9 30,773
12/20/2016 28.87 29.0999 28.87 29.02 42,990
12/19/2016 28.87 28.969 28.8647 28.95 16,389
12/16/2016 28.89 28.89 28.73 28.79 65,002
12/15/2016 28.61 28.78 28.61 28.7 32,597
12/14/2016 29.13 29.13 28.6172 28.7 21,861
12/13/2016 29.12 29.12 28.91 29.03 65,113
12/12/2016 28.7 28.9899 28.7 28.95 148,683
12/09/2016 28.7297 28.89 28.7297 28.89 45,581
12/08/2016 28.5399 28.7497 28.5399 28.667 14,528
12/07/2016 28.29 28.6599 28.2499 28.6 20,117
12/06/2016 28.01 28.14 28.01 28.1299 59,491
12/05/2016 28.0028 28.0966 27.9501 28.0966 11,096
12/02/2016 27.99 28.014 27.8405 27.92 11,346
12/01/2016 27.83 27.9 27.79 27.85 33,861
11/30/2016 28.39 28.39 27.91 27.91 48,049
11/29/2016 28.03 28.3299 28.03 28.28 42,498
11/28/2016 28.14 28.21 28.1171 28.13 33,656
11/25/2016 28.04 28.07 28.0165 28.06 9,221
11/23/2016 27.84 27.894 27.8001 27.8618 31,135
11/22/2016 27.56 27.9204 27.56 27.9 31,340
11/21/2016 27.62 27.68 27.5801 27.6652 53,254
11/18/2016 27.58 27.58 27.37 27.4464 36,155
11/17/2016 27.59 27.59 27.4 27.4554 64,050
*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?