Skip to main content

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

33.00 +0.08 (+0.24%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2025 32.67 32.73 32.44 32.73 530,199 +0.13(+0.39%)
May 30, 2025 32.65 32.67 32.43 32.61 716,539 +0.08(+0.24%)
May 29, 2025 32.62 32.62 32.37 32.53 414,788 +0.02(+0.06%)
May 28, 2025 32.63 32.63 32.46 32.51 420,141 -0.10(-0.30%)
May 27, 2025 32.45 32.70 32.45 32.61 591,828 +0.28(+0.85%)
May 23, 2025 32.24 32.36 32.03 32.33 480,979 -0.16(-0.48%)
May 22, 2025 32.45 32.58 32.28 32.49 502,234 +0.03(+0.09%)
May 21, 2025 32.74 32.74 32.35 32.46 541,079 -0.24(-0.72%)
May 20, 2025 32.64 32.72 32.61 32.69 531,036 +0.16(+0.48%)
May 19, 2025 32.46 32.56 32.19 32.54 410,452 +0.04(+0.12%)
May 16, 2025 32.39 32.54 32.33 32.50 503,872 +0.15(+0.46%)
May 15, 2025 32.25 32.39 32.16 32.35 425,077 +0.28(+0.86%)
May 14, 2025 32.22 32.22 31.97 32.07 400,480 -0.04(-0.12%)
May 13, 2025 32.26 32.26 32.08 32.11 670,920 -0.15(-0.46%)
May 12, 2025 32.28 32.28 32.05 32.26 435,320 +0.37(+1.17%)
May 09, 2025 32.01 32.01 31.80 31.89 611,851 +0.09(+0.28%)
May 08, 2025 31.81 31.93 31.69 31.80 461,985 +0.03(+0.09%)
May 07, 2025 31.74 31.77 31.56 31.77 434,431 +0.09(+0.28%)
May 06, 2025 31.82 31.82 31.64 31.68 422,082 +0.00(+0.00%)
May 05, 2025 31.85 31.85 31.68 31.68 633,159 -0.14(-0.43%)
May 02, 2025 31.87 31.87 31.62 31.82 585,554 +0.36(+1.16%)
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.