Quantcast

ClearBridge Large Cap Growth ESG ETF Historical Stock Prices

LRGE 
$30.61
*  
0.26
0.84%
Get LRGE Alerts
*Delayed - data as of Jan. 23, 2019  -  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
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 23-OCT-2018 TO 23-JAN-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.
16:00 30.91 30.61 30.5194 30.61 350
01/23/2019 30.5196 30.61 30.5194 30.61 350
01/22/2019 30.9101 30.92 30.87 30.87 5,738
01/18/2019 31.2215 31.2233 31.2215 31.2233 310
01/17/2019 30.689 30.689 30.689 30.689 00
01/16/2019 30.75 30.75 30.66 30.689 1,766
01/15/2019 30.4 30.609 30.4 30.51 1,649
01/14/2019 30.14 30.22 30.14 30.1899 4,059
01/11/2019 30.19 30.31 30.1675 30.31 1,299
01/10/2019 30.2794 30.32 30.2497 30.2993 1,603
01/09/2019 30.22 30.2536 30.1354 30.25 16,487
01/08/2019 29.9517 29.9517 29.919 29.9411 728
01/07/2019 29.85 29.85 29.72 29.72 10,528
01/04/2019 28.52 28.52 28.52 28.52 00
01/03/2019 28.52 28.52 28.52 28.52 273
01/02/2019 28.4899 28.55 28.4899 28.55 569
12/31/2018 28.6568 28.6568 28.64 28.64 1,018
12/28/2018 28.7599 28.7599 28.63 28.66 3,423
12/27/2018 28 28 27.85 27.88 83,015
12/26/2018 27.25 27.25 27.06 27.1 573
12/24/2018 27.77 27.85 27.66 27.66 11,293
12/21/2018 28.88 28.88 28.3576 28.3576 4,093
12/20/2018 29.46 29.46 28.93 29.05 3,005
12/19/2018 30.2489 30.2489 29.31 29.49 14,420
12/18/2018 30.1623 30.1625 30.05 30.07 1,274
12/17/2018 29.82 29.82 29.81 29.81 941
12/14/2018 30.67 30.7233 30.67 30.7233 783
12/13/2018 31.6268 31.6268 31.6268 31.6268 00
12/12/2018 31.507 31.6268 31.507 31.6268 1,125
12/11/2018 31.01 31.01 31.01 31.01 00
12/10/2018 30.42 31.01 30.4113 31.01 933
12/07/2018 31.1988 31.1988 31.1988 31.1988 00
12/06/2018 31.232 31.232 31.069 31.1988 640
12/04/2018 31.82 31.8299 31.4276 31.4276 2,214
12/03/2018 32.6299 32.6299 32.48 32.48 1,757
11/30/2018 32.0343 32.0343 32.0343 32.0343 856
11/29/2018 31.8408 31.8408 31.8408 31.8408 215
11/28/2018 30.97 30.97 30.97 30.97 00
11/27/2018 30.87 30.97 30.7732 30.97 1,512
11/26/2018 30.3055 30.3055 30.3055 30.3055 00
11/23/2018 30.3901 30.3945 30.3 30.3055 826
11/21/2018 30.87 30.87 30.87 30.87 00
11/20/2018 30.87 30.87 30.87 30.87 00
11/19/2018 30.7478 30.87 30.7478 30.87 483
11/16/2018 31.65 31.66 31.54 31.5874 2,484
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
*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