Legg Mason International Low Volatility High Dividend ETF (LVHI) Historical Stock Data
29.62 ↑0.16 (0.54%)
As of May 2, 2024, 3:48pm EST.
Historical Data
In the past 30 trading days, LVHI is down -0.13% a day on average. There have been 8 days where Legg Mason International Low Volatility High Dividend ETF closed green and 22 days where LVHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 29.66 | 29.62 | ↓$0.04 (-0.13%) | 29.53 | 29.70 | 293.42K |
| 2024-05-01 | 29.54 | 29.46 | ↓$0.08 (-0.27%) | 29.36 | 29.65 | 194.58K |
| 2024-04-30 | 29.74 | 29.47 | ↓$0.27 (-0.91%) | 29.45 | 29.74 | 158.64K |
| 2024-04-29 | 29.76 | 29.84 | ↑$0.08 (0.27%) | 29.75 | 29.84 | 370.86K |
| 2024-04-26 | 29.66 | 29.70 | ↑$0.04 (0.13%) | 29.54 | 29.70 | 302.97K |
| 2024-04-25 | 29.50 | 29.53 | ↑$0.03 (0.10%) | 29.20 | 29.64 | 212.32K |
| 2024-04-24 | 29.65 | 29.70 | ↑$0.05 (0.17%) | 29.51 | 29.70 | 171.29K |
| 2024-04-23 | 29.60 | 29.73 | ↑$0.13 (0.44%) | 29.60 | 29.74 | 153.27K |
| 2024-04-22 | 29.41 | 29.60 | ↑$0.19 (0.65%) | 29.41 | 29.64 | 158.25K |
| 2024-04-19 | 29.22 | 29.29 | ↑$0.07 (0.24%) | 29.15 | 29.52 | 282.82K |
| 2024-04-18 | 29.21 | 29.13 | ↓$0.08 (-0.27%) | 29.06 | 29.26 | 188.58K |
| 2024-04-17 | 29.19 | 29.10 | ↓$0.09 (-0.31%) | 28.97 | 29.19 | 355.64K |
| 2024-04-16 | 29.18 | 29.03 | ↓$0.15 (-0.51%) | 28.91 | 29.18 | 194.11K |
| 2024-04-15 | 29.59 | 29.29 | ↓$0.30 (-1.01%) | 29.22 | 29.59 | 232.81K |
| 2024-04-12 | 29.44 | 29.36 | ↓$0.08 (-0.27%) | 29.31 | 29.59 | 103.21K |
| 2024-04-11 | 29.51 | 29.44 | ↓$0.07 (-0.24%) | 29.25 | 29.51 | 221.56K |
| 2024-04-10 | 29.53 | 29.45 | ↓$0.08 (-0.27%) | 29.31 | 29.55 | 149.16K |
| 2024-04-09 | 29.69 | 29.65 | ↓$0.04 (-0.13%) | 29.53 | 29.74 | 173.08K |
| 2024-04-08 | 29.71 | 29.68 | ↓$0.03 (-0.10%) | 29.58 | 29.71 | 177.07K |
| 2024-04-05 | 29.60 | 29.57 | ↓$0.03 (-0.10%) | 29.45 | 29.60 | 318.50K |
| 2024-04-04 | 29.83 | 29.55 | ↓$0.28 (-0.94%) | 29.50 | 29.85 | 118.31K |
| 2024-04-03 | 29.69 | 29.68 | ↓$0.01 (-0.03%) | 29.59 | 29.72 | 212.57K |
| 2024-04-02 | 29.79 | 29.67 | ↓$0.12 (-0.40%) | 29.57 | 29.79 | 106.68K |
| 2024-04-01 | 29.84 | 29.79 | ↓$0.05 (-0.17%) | 29.69 | 29.84 | 397.82K |
| 2024-03-28 | 29.83 | 29.78 | ↓$0.05 (-0.17%) | 29.67 | 29.83 | 136.15K |
| 2024-03-27 | 29.65 | 29.84 | ↑$0.19 (0.64%) | 29.53 | 29.84 | 152.93K |
| 2024-03-26 | 29.54 | 29.52 | ↓$0.02 (-0.07%) | 29.51 | 29.60 | 152.72K |
| 2024-03-25 | 29.51 | 29.49 | ↓$0.02 (-0.07%) | 29.45 | 29.54 | 115.24K |
| 2024-03-22 | 29.51 | 29.50 | ↓$0.01 (-0.03%) | 29.46 | 29.54 | 156.74K |
| 2024-03-21 | 29.52 | 29.46 | ↓$0.06 (-0.20%) | 29.40 | 29.54 | 318.63K |
Create an account or log in to view more rows.
$LVHI push baby push!
$LVHI green shoots
$LVHI I mean ... head and shoulders .....
$LVHI enjoy your weekend
$LVHI omg this is bullshit
$LVHI about to pop IMHO
$LVHI buy and hold and get rewarded
$LVHI market starting to dump
$LVHI let’s ride
$LVHI bull trap confirmed