Quantcast

ClearBridge Large Cap Growth ESG ETF Historical Stock Prices

LRGE 
$33.66
*  
unch
unch
Get LRGE Alerts
*Delayed - data as of Sep. 18, 2018  -  Find a broker to begin trading LRGE now
Exchange:NASDAQ

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 18-JUN-2018 TO 18-SEP-2018

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.
16:00 N/A N/A N/A 33.66 0
09/18/2018 33.66 33.66 33.66 33.66 00
09/17/2018 33.665 33.665 33.66 33.66 2,805
09/14/2018 34.0309 34.0309 34.0309 34.0309 171
09/13/2018 33.44 33.44 33.44 33.44 00
09/12/2018 33.44 33.44 33.44 33.44 00
09/11/2018 33.44 33.44 33.44 33.44 00
09/10/2018 33.44 33.44 33.44 33.44 00
09/07/2018 33.44 33.44 33.44 33.44 00
09/06/2018 33.72 33.72 33.44 33.44 425
09/05/2018 33.81 33.81 33.6176 33.6176 964
09/04/2018 33.9503 33.9503 33.9503 33.9503 00
08/31/2018 33.977 34.0399 33.922 33.9503 1,962
08/30/2018 34.1699 34.1699 33.9689 33.9689 656
08/29/2018 33.93 33.93 33.93 33.93 287
08/28/2018 33.91 33.91 33.8404 33.875 976
08/27/2018 33.71 33.71 33.71 33.71 102
08/24/2018 33.2 33.2 33.2 33.2 00
08/23/2018 33.2 33.2 33.2 33.2 2,500
08/22/2018 33.194 33.194 33.194 33.194 198
08/21/2018 33.18 33.1892 33.18 33.1892 916
08/20/2018 33 33 33 33 537
08/17/2018 32.89 32.89 32.89 32.89 546
08/16/2018 33.0481 33.0481 32.97 32.99 1,913
08/15/2018 33.22 33.22 33.22 33.22 00
08/14/2018 33.22 33.22 33.22 33.22 691
08/13/2018 33.2599 33.2599 32.9741 32.9955 1,103
08/10/2018 33.21 33.21 33.14 33.14 1,654
08/09/2018 33.38 33.48 33.38 33.44 2,042
08/08/2018 33.34 33.39 33.3117 33.38 2,193
08/07/2018 33.12 33.12 33.12 33.12 00
08/06/2018 33.12 33.12 33.12 33.12 2,102
08/03/2018 33.0449 33.09 33.0449 33.0899 8,889
08/02/2018 32.79 32.79 32.79 32.79 00
08/01/2018 32.7899 32.79 32.7899 32.79 505
07/31/2018 32.86 32.86 32.86 32.86 00
07/30/2018 32.86 32.86 32.86 32.86 580
07/27/2018 33.47 33.47 33.0394 33.0394 5,105
07/26/2018 33.5 33.5 33.45 33.4673 840
07/25/2018 33.33 33.55 33.3154 33.55 2,619
07/24/2018 33.16 33.16 33.16 33.16 00
07/23/2018 33.16 33.16 33.16 33.16 1,132
07/20/2018 33.0599 33.06 33.0599 33.06 551
07/19/2018 33.09 33.09 33.09 33.09 00
07/18/2018 33.09 33.09 33.09 33.09 576
07/17/2018 33 33 33 33 240
07/16/2018 33.01 33.01 32.84 32.8599 2,770
07/13/2018 32.34 32.34 32.34 32.34 00
07/12/2018 32.34 32.34 32.34 32.34 00
07/11/2018 32.3 32.34 32.3 32.34 937
07/10/2018 32.39 32.39 32.39 32.39 110
07/09/2018 32.2222 32.2222 32.2222 32.2222 663
07/06/2018 31.4899 31.4899 31.4899 31.4899 00
07/05/2018 31.5 31.5 31.4899 31.4899 833
07/03/2018 31.44 31.44 31.39 31.3912 809
07/02/2018 31.33 31.47 31.33 31.47 280
06/29/2018 31.55 31.55 31.5205 31.5205 1,235
06/28/2018 31.31 31.31 31.31 31.31 00
06/27/2018 31.31 31.31 31.31 31.31 00
06/26/2018 31.31 31.31 31.31 31.31 00
06/25/2018 31.87 31.87 31.31 31.31 1,451
06/22/2018 31.9304 32.06 31.9304 32.06 670
06/21/2018 32.15 32.15 32.15 32.15 500
06/20/2018 32.15 32.15 32.15 32.15 00
06/19/2018 32.15 32.15 32.14 32.15 2,996
06/18/2018 32.35 32.35 32.32 32.3399 764
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for LRGE

Research Brokers before you trade

Want to trade FX?

Smart Portfolio