Franklin International Low Volatility High Dividend Index ETF (NY:LVHI)

34.67 -0.06 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 34.77 34.77 34.63 34.67 297,579 -0.06(-0.17%)
Aug 28, 2025 34.85 34.85 34.65 34.73 343,848 +0.05(+0.13%)
Aug 27, 2025 34.74 34.74 34.51 34.69 430,348 -0.01(-0.03%)
Aug 26, 2025 34.87 34.87 34.62 34.70 622,116 -0.21(-0.60%)
Aug 25, 2025 35.20 35.20 34.88 34.91 399,600 -0.28(-0.80%)
Aug 22, 2025 35.20 35.30 35.09 35.19 617,577 +0.18(+0.51%)
Aug 21, 2025 34.98 35.01 34.86 35.01 557,456 +0.02(+0.06%)
Aug 20, 2025 34.79 34.99 34.78 34.99 749,458 +0.28(+0.81%)
Aug 19, 2025 34.64 34.80 34.59 34.71 395,390 +0.23(+0.67%)
Aug 18, 2025 34.56 34.56 34.40 34.48 439,510 -0.12(-0.35%)
Aug 15, 2025 34.65 34.68 34.54 34.60 344,294 +0.09(+0.26%)
Aug 14, 2025 34.33 34.51 34.27 34.51 487,194 +0.14(+0.42%)
Aug 13, 2025 34.34 34.38 34.23 34.37 342,560 +0.07(+0.19%)
Aug 12, 2025 34.21 34.30 34.09 34.30 454,876 +0.21(+0.62%)
Aug 11, 2025 34.02 34.09 33.93 34.09 308,315 +0.10(+0.29%)
Aug 08, 2025 33.88 34.03 33.88 33.99 512,930 +0.23(+0.68%)
Aug 07, 2025 33.83 33.83 33.63 33.76 699,141 +0.23(+0.69%)
Aug 06, 2025 33.68 33.72 33.48 33.53 563,693 +0.07(+0.21%)
Aug 05, 2025 33.41 33.49 33.37 33.46 428,134 +0.12(+0.36%)
Aug 04, 2025 33.15 33.36 33.15 33.34 315,584 +0.33(+1.00%)
Aug 01, 2025 33.16 33.19 32.86 33.01 705,244 -0.34(-1.02%)
Jul 31, 2025 33.47 33.51 33.28 33.35 2,288,216 -0.31(-0.92%)
Jul 30, 2025 33.76 33.76 33.51 33.66 389,315 +0.02(+0.06%)
Jul 29, 2025 33.72 33.72 33.58 33.64 401,890 +0.10(+0.30%)
Jul 28, 2025 33.66 33.66 33.44 33.54 906,355 -0.21(-0.62%)
Jul 25, 2025 33.59 33.76 33.55 33.75 323,111 +0.11(+0.33%)
Jul 24, 2025 33.74 33.74 33.61 33.64 402,952 -0.23(-0.68%)
Jul 23, 2025 33.51 33.87 33.43 33.87 732,260 +0.66(+1.99%)
Jul 22, 2025 33.14 33.22 33.08 33.21 451,242 +0.21(+0.64%)
Jul 21, 2025 33.04 33.04 32.95 33.00 524,246 +0.08(+0.24%)
Jul 18, 2025 33.02 33.06 32.91 32.92 534,507 -0.10(-0.30%)
Jul 17, 2025 32.97 33.04 32.87 33.02 672,003 +0.04(+0.12%)
Jul 16, 2025 33.03 33.03 32.77 32.98 630,138 +0.09(+0.27%)
Jul 15, 2025 33.17 33.17 32.89 32.89 480,019 -0.34(-1.02%)
Jul 14, 2025 33.14 33.23 33.06 33.23 864,387 +0.06(+0.18%)
Jul 11, 2025 33.24 33.24 33.07 33.17 524,140 -0.12(-0.36%)
Jul 10, 2025 33.26 33.32 33.17 33.29 595,797 +0.05(+0.14%)
Jul 09, 2025 33.14 33.26 33.10 33.24 580,140 +0.27(+0.80%)
Jul 08, 2025 32.80 33.02 32.76 32.98 825,459 +0.20(+0.61%)
Jul 07, 2025 32.87 32.98 32.66 32.78 590,745 -0.22(-0.67%)
Jul 03, 2025 33.05 33.05 32.92 33.00 334,611 +0.08(+0.24%)
Jul 02, 2025 32.86 32.92 32.68 32.92 697,984 +0.23(+0.70%)
Jul 01, 2025 32.58 32.71 32.45 32.69 619,786 +0.14(+0.43%)
Jun 30, 2025 32.53 32.58 32.45 32.55 982,819 -0.09(-0.28%)
Jun 27, 2025 32.59 32.75 32.50 32.64 1,083,179 +0.23(+0.71%)
Jun 26, 2025 32.47 32.47 32.26 32.41 856,050 +0.20(+0.62%)
Jun 25, 2025 32.36 32.36 32.16 32.21 579,322 -0.23(-0.71%)
Jun 24, 2025 32.55 32.55 32.37 32.44 587,838 +0.05(+0.15%)
Jun 23, 2025 32.31 32.43 32.25 32.39 468,516 -0.04(-0.12%)
Jun 20, 2025 32.60 32.60 32.30 32.43 530,909 -0.16(-0.49%)
Jun 18, 2025 32.71 32.71 32.52 32.59 464,852 -0.02(-0.06%)
Jun 17, 2025 32.71 32.71 32.57 32.61 429,174 -0.09(-0.28%)
Jun 16, 2025 32.84 32.90 32.66 32.70 472,048 -0.03(-0.09%)
Jun 13, 2025 32.86 32.86 32.62 32.73 493,441 -0.12(-0.37%)
Jun 12, 2025 32.88 32.88 32.70 32.85 705,569 +0.08(+0.24%)
Jun 11, 2025 32.94 32.94 32.67 32.77 658,349 -0.02(-0.06%)
Jun 10, 2025 32.84 32.84 32.56 32.79 1,090,058 +0.15(+0.46%)
Jun 09, 2025 32.76 32.76 32.61 32.64 1,070,256 -0.13(-0.40%)
Jun 06, 2025 32.75 32.81 32.65 32.77 644,035 +0.22(+0.68%)
Jun 05, 2025 32.71 32.71 32.44 32.55 459,810 -0.01(-0.02%)
Jun 04, 2025 32.71 32.71 32.49 32.56 591,289 -0.12(-0.36%)
Jun 03, 2025 32.59 32.67 32.48 32.67 451,213 -0.06(-0.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.