Quantcast

ClearBridge Large Cap Growth ESG ETF Historical Stock Prices

LRGE 
$31.5
*  
0.3178
1.02%
Get LRGE Alerts
*Delayed - data as of Nov. 15, 2018  -  Find a broker to begin trading LRGE now
Exchange:NASDAQ

Community Rating:
View:    LRGE Pre-Market
 
 
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 15-AUG-2018 TO 15-NOV-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 31.50 31.1389 31.50 381
11/15/2018 31.1389 31.5 31.1389 31.5 381
11/14/2018 31.16 31.1822 31.16 31.1822 2,143
11/13/2018 31.34 31.63 31.2519 31.2519 4,392
11/12/2018 31.68 31.68 31.41 31.41 1,672
11/09/2018 32.046 32.046 32.046 32.046 240
11/08/2018 32.53 32.53 32.34 32.34 1,770
11/07/2018 32.19 32.5271 32.13 32.5271 4,939
11/06/2018 31.74 31.74 31.643 31.7004 7,302
11/05/2018 31.71 31.71 31.4 31.4 2,008
11/02/2018 31.5 31.5 31.5 31.5 680
11/01/2018 31.4877 31.4877 31.4877 31.4877 00
10/31/2018 31.4428 31.4877 31.4428 31.4877 1,575
10/30/2018 30.42 30.6247 30.42 30.6247 3,251
10/29/2018 30.4 30.4 30 30 1,875
10/26/2018 30.3 30.5289 30.3 30.3981 29,921
10/25/2018 30.84 30.84 30.71 30.71 604
10/24/2018 31.3724 31.3724 31.3724 31.3724 100
10/23/2018 31.865 31.865 31.865 31.865 00
10/22/2018 31.84 31.865 31.8325 31.865 1,975
10/19/2018 31.86 31.86 31.86 31.86 00
10/18/2018 31.86 31.86 31.86 31.86 209
10/17/2018 32.27 32.27 32.27 32.27 00
10/16/2018 32.27 32.27 32.27 32.27 706
10/15/2018 31.9727 31.9727 31.9727 31.9727 100
10/12/2018 31.7 31.93 31.6995 31.93 1,206
10/11/2018 31.5 31.5 31.33 31.34 3,505
10/10/2018 32.2654 32.28 32.15 32.15 2,070
10/09/2018 33.1111 33.1111 33.1111 33.1111 00
10/08/2018 33.1111 33.1111 33.1111 33.1111 226
10/05/2018 33.25 33.25 33.25 33.25 502
10/04/2018 33.85 33.85 33.63 33.63 2,308
10/03/2018 34.0335 34.0335 34.0335 34.0335 00
10/02/2018 33.97 34.0335 33.97 34.0335 1,102
10/01/2018 34.2399 34.2399 34.23 34.23 3,675
09/28/2018 34.1937 34.1937 34.1937 34.1937 00
09/27/2018 34.19 34.1937 34.19 34.1937 634
09/26/2018 33.85 33.85 33.85 33.85 00
09/25/2018 33.85 33.85 33.85 33.85 120
09/24/2018 33.85 33.85 33.85 33.85 123
09/21/2018 34 34.12 33.84 33.8429 5,280
09/20/2018 33.71 33.71 33.71 33.71 00
09/19/2018 33.71 33.71 33.71 33.71 100
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
*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