Quantcast

Historical Stock Prices

(ETF)
LEND 
$23.9104
*  
0.2035
0.86%
Get LEND Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading LEND 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

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.
05/24/2019 23.7069 23.7069 23.7069 23.7069 00
05/23/2019 23.7069 23.7069 23.7069 23.7069 28
05/22/2019 24.3411 24.3411 24.3411 24.3411 01
05/21/2019 24.0661 24.1483 24.0499 24.0499 200
05/20/2019 23.72 23.75 23.1835 23.1835 398
05/17/2019 24.115 24.115 24.115 24.115 08
05/16/2019 24.6523 24.6523 24.6523 24.6523 41
05/15/2019 24.34 24.34 24.1926 24.1926 707
05/14/2019 24.3498 24.37 24.2947 24.2947 1,121
05/13/2019 24.1 24.1 23.6539 23.6539 300
05/10/2019 24.85 24.86 24.67 24.7502 3,822
05/09/2019 24.4593 24.6303 24.44 24.6303 1,454
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for LEND

Research Brokers before you trade

Want to trade FX?



Smart Portfolio