Quantcast

Legg Mason Low Volatility High Dividend ETF Historical Stock Prices

LVHD 
$31.85
*  
0.06
0.19%
Get LVHD Alerts
*Delayed - data as of Apr. 25, 2019 14:39 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
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-JAN-2019 TO 24-APR-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.
14:39 31.73 31.87 31.65 31.85 162,354
04/24/2019 31.9 32 31.845 31.91 49,216
04/23/2019 31.83 31.9 31.75 31.8809 42,947
04/22/2019 31.81 31.865 31.7347 31.8 52,057
04/18/2019 31.89 31.921 31.8 31.8 43,218
04/17/2019 32.06 32.06 31.87 31.89 33,894
04/16/2019 32.2 32.213 31.8501 31.9489 233,527
04/15/2019 32.23 32.23 32.06 32.1 88,765
04/12/2019 32.19 32.19 32.0453 32.14 68,186
04/11/2019 32 32.1 31.97 32.08 22,853
04/10/2019 31.95 32.0045 31.8978 31.98 36,003
04/09/2019 31.92 31.9599 31.82 31.89 128,837
04/08/2019 32.11 32.11 31.9201 32 66,171
04/05/2019 31.85 32.07 31.81 32.07 68,946
04/04/2019 31.9 31.91 31.7244 31.85 68,637
04/03/2019 31.97 31.97 31.75 31.85 66,694
04/02/2019 31.89 31.89 31.7711 31.8692 68,708
04/01/2019 31.95 31.95 31.7501 31.9 121,529
03/29/2019 31.89 31.89 31.738 31.81 60,324
03/28/2019 31.81 31.88 31.5989 31.74 39,991
03/27/2019 31.91 31.929 31.6201 31.76 51,010
03/26/2019 31.82 31.9199 31.69 31.88 40,598
03/25/2019 31.87 31.9343 31.79 31.9 47,687
03/22/2019 31.99 32.12 31.85 31.85 87,837
03/21/2019 31.57 32.068 31.57 32.04 268,488
03/20/2019 31.82 31.85 31.567 31.6201 72,175
03/19/2019 31.9 31.9134 31.65 31.69 41,829
03/18/2019 31.95 31.96 31.79 31.8675 81,239
03/15/2019 31.9 31.96 31.8 31.8501 59,145
03/14/2019 31.84 31.85 31.72 31.8147 97,690
03/13/2019 31.69 31.85 31.69 31.77 66,157
03/12/2019 31.59 31.7399 31.5845 31.67 52,922
03/11/2019 31.31 31.6 31.31 31.58 83,720
03/08/2019 31.25 31.25 31.04 31.2301 151,595
03/07/2019 31.3 31.36 31.18 31.2366 44,158
03/06/2019 31.45 31.45 31.27 31.3324 32,140
03/05/2019 31.46 31.47 31.378 31.42 50,663
03/04/2019 31.54 31.56 31.16 31.45 45,781
03/01/2019 31.59 31.59 31.27 31.47 52,047
02/28/2019 31.3 31.49 31.28 31.41 82,160
02/27/2019 31.28 31.39 31.266 31.39 40,806
02/26/2019 31.41 31.475 31.3301 31.39 127,701
02/25/2019 31.68 31.68 31.3793 31.45 51,167
02/22/2019 31.49 31.55 31.34 31.55 86,450
02/21/2019 31.44 31.5472 31.31 31.5472 135,620
02/20/2019 31.4 31.4796 31.28 31.46 102,673
02/19/2019 31.26 31.42 31.13 31.38 71,494
02/15/2019 31.19 31.23 31.09 31.23 88,652
02/14/2019 30.9264 31.0999 30.9121 31.01 58,954
02/13/2019 31 31.05 30.9001 31.02 76,477
02/12/2019 30.99 31.0479 30.8759 31.02 53,006
02/11/2019 30.92 30.92 30.7801 30.9 144,089
02/08/2019 30.675 30.79 30.5714 30.7637 24,820
02/07/2019 30.71 30.72 30.5 30.7075 68,108
02/06/2019 30.78 30.7899 30.685 30.77 93,845
02/05/2019 30.84 30.84 30.6501 30.77 35,493
02/04/2019 30.75 30.75 30.51 30.75 42,443
02/01/2019 30.82 30.82 30.5 30.6633 52,031
01/31/2019 30.3 30.77 30.17 30.77 105,069
01/30/2019 30 30.285 30 30.22 49,116
01/29/2019 29.8601 30.02 29.8497 29.99 167,690
01/28/2019 29.89 29.89 29.68 29.81 57,469
01/25/2019 29.99 30.0899 29.84 29.9101 67,360
01/24/2019 29.95 29.95 29.7132 29.86 45,609
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for LVHD

Research Brokers before you trade

Want to trade FX?



Smart Portfolio