Advertisement
Advertisement
U.S. Markets open in 9 hrs 3 mins
Advertisement
Advertisement
Advertisement
Advertisement

ClearBridge Dividend Strategy ESG ETF (YLDE)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
40.78+0.18 (+0.46%)
At close: 02:15PM EST
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023------
Feb 02, 202340.7540.7840.7540.7840.78300
Feb 01, 202340.1240.7340.1140.5940.592,600
Jan 31, 202340.2140.4340.1640.4340.436,800
Jan 30, 202340.1440.1439.8639.8639.861,400
Jan 27, 202340.2640.2940.1940.1940.191,900
Jan 26, 202340.0740.2740.0740.2340.236,000
Jan 25, 202339.8640.0439.8640.0440.041,400
Jan 24, 202340.0140.0539.9340.0440.042,400
Jan 23, 202340.0140.0140.0140.0140.01700
Jan 20, 202339.3739.7239.3739.7239.72900
Jan 19, 202339.3839.4239.3139.3139.311,600
Jan 18, 202339.8239.9439.5939.5939.592,700
Jan 17, 202340.4040.4640.3140.3140.31800
Jan 13, 202340.4140.5940.3440.5940.591,400
Jan 12, 202340.5440.5440.4140.4140.412,200
Jan 11, 202340.0740.2440.0740.2440.24500
Jan 10, 202339.7339.8539.7339.8539.851,400
Jan 09, 202340.1640.2739.7339.7339.732,400
Jan 06, 202339.1139.7939.1139.7939.79400
Jan 05, 202339.1239.1238.8538.8538.85700
Jan 04, 202339.3839.5139.3239.3239.322,500
Jan 03, 202339.2039.2038.8438.9738.972,000
Dec 30, 202239.0439.0439.0439.0439.04-
Dec 29, 202239.3339.3439.2339.2339.23800
Dec 28, 202239.2039.2038.7138.7538.751,400
Dec 27, 202238.9939.2538.9939.1939.19700
Dec 23, 202238.9839.3338.9839.3339.333,800
Dec 22, 202238.7539.1138.7239.1139.114,700
Dec 21, 202239.5139.5139.4239.4939.49600
Dec 20, 202238.8139.1438.8138.9338.935,200
Dec 19, 202239.1239.1338.9438.9438.94900
Dec 16, 202239.0239.3339.0139.2239.222,200
Dec 15, 202239.5139.6139.5139.6139.61200
Dec 14, 202240.9840.9940.5140.5440.543,400
Dec 13, 202241.3641.3640.4940.6040.606,400
Dec 12, 202239.8340.2939.8340.2940.294,300
Dec 09, 202239.9639.9739.6939.6939.69600
Dec 08, 202239.8439.9439.7439.8639.864,700
Dec 07, 202239.6439.6739.5339.6339.635,500
Dec 06, 202239.5239.5839.4539.5839.5810,200
Dec 05, 202240.1640.4440.0040.0640.0672,900
Dec 02, 202240.9140.9440.7540.9140.913,300
Dec 01, 202241.0141.0640.9640.9640.964,500
Nov 30, 202240.0240.9639.7540.9440.9440,600
Nov 29, 202239.9739.9839.8139.9239.9296,300
Nov 28, 202240.2140.2739.9939.9939.994,800
Nov 25, 202240.6140.6440.5640.5640.561,100
Nov 23, 202240.3540.5640.3540.5640.563,300
Nov 22, 202240.0540.2840.0540.2840.28500
Nov 21, 202239.5439.7139.5439.7139.7117,000
Nov 18, 202239.3839.5739.3639.5739.571,100
Nov 17, 202238.9939.3438.9939.2839.282,400
Nov 16, 202239.3839.4739.3839.4139.412,400
Nov 15, 202239.8639.8639.2539.5039.50500
Nov 14, 202239.6939.7739.3839.3839.382,800
Nov 11, 202239.4439.6039.4439.6039.60200
Nov 10, 202239.0839.3939.0839.3939.393,000
Nov 09, 202238.2438.2437.6037.6037.60700
Nov 08, 202238.2938.4038.0038.2938.295,200
Nov 07, 202237.9438.1537.9438.0938.09400
Nov 04, 202237.7437.7437.7437.7437.74100
Nov 03, 202237.0337.1037.0337.1037.10100
Nov 02, 202238.4338.4337.4037.4537.45500
Nov 01, 202237.9338.0937.8237.9937.997,500
Oct 31, 202237.9537.9537.9537.9537.95100
Oct 28, 202237.7938.0537.7938.0538.051,100
Oct 27, 202237.2437.2437.2437.2437.24100
Oct 26, 202237.0937.4137.0937.3037.302,500
Oct 25, 202237.0537.2037.0537.2037.20200
Oct 24, 202236.6536.6536.6536.6536.65100
Oct 21, 202236.1036.4636.1036.3636.36500
Oct 20, 202235.5235.5235.5235.5235.52100
Oct 19, 202235.8435.8435.7935.8335.83600
Oct 18, 202236.3436.3436.0936.0936.09400
Oct 17, 202235.5935.7335.5935.6835.684,600
Oct 14, 202234.8634.8634.8634.8634.86100
Oct 13, 202235.1535.4735.1235.4735.471,900
Oct 12, 202234.7234.7234.5034.5034.502,000
Oct 11, 202234.7734.8034.5334.5334.534,500
Oct 10, 202234.7634.8434.7434.7434.74900
Oct 07, 202235.4335.4334.9934.9934.99500
Oct 06, 202235.7435.8035.7435.7835.782,600
Oct 05, 202236.4336.4736.3636.3636.36800
Oct 04, 202236.4136.4936.4136.4936.49300
Oct 03, 202234.9435.5034.9435.5035.50700
Sep 30, 202234.9834.9834.5834.5834.58400
Sep 29, 202234.9535.0734.8935.0735.074,300
Sep 28, 202235.4735.7135.4735.7135.713,200
Sep 27, 202235.0035.2535.0035.1035.101,700
Sep 26, 202235.8535.8535.5335.5335.534,200
Sep 23, 202236.1836.2635.6635.9635.969,600
Sep 22, 202236.6836.6836.6836.6836.68100
Sep 21, 202237.6537.6536.9436.9436.94400
Sep 20, 202237.5737.6437.3137.5437.541,200
Sep 19, 202237.8238.1237.8038.0138.0113,300
Sep 16, 202237.6837.7537.6437.7537.756,700
Sep 15, 202238.0738.0838.0738.0838.086,600
Sep 14, 202238.3738.5038.2838.3838.38900
Sep 13, 202238.7938.7938.3738.4238.423,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement