Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Legg Developed Ex-US Div Core ETF (NQ: DDBI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 25.22 25.22 25.22 25.22 290 -0.02(-0.07%)
Feb 27, 2017 25.24 25.26 25.24 25.24 304 -0.03(-0.13%)
Feb 24, 2017 25.24 25.27 25.24 25.27 3,006 -0.14(-0.57%)
Feb 23, 2017 25.47 25.47 25.40 25.41 953 +0.04(+0.18%)
Feb 21, 2017 25.37 25.37 25.37 0 +0.09(+0.38%)
Feb 17, 2017 25.28 25.28 25.28 0 -0.14(-0.55%)
Feb 16, 2017 25.44 25.44 25.41 25.41 211 +0.06(+0.26%)
Feb 15, 2017 25.17 25.35 25.17 25.35 2,376 +0.23(+0.90%)
Feb 14, 2017 25.10 25.14 25.10 25.12 1,654 -0.01(-0.03%)
Feb 13, 2017 25.13 25.13 25.13 25.13 240 +0.10(+0.39%)
Feb 10, 2017 25.06 25.06 25.03 25.03 371 +0.03(+0.10%)
Feb 09, 2017 25.03 25.03 25.01 25.01 678 +0.24(+0.96%)
Feb 08, 2017 24.77 24.77 24.77 24.77 192 -0.10(-0.41%)
Feb 06, 2017 24.87 24.87 24.87 80 -0.28(-1.11%)
Feb 03, 2017 25.15 25.15 25.15 25.15 1,700 +0.15(+0.59%)
Feb 02, 2017 25.06 25.08 25.00 25.00 3,410 +0.15(+0.60%)
Jan 31, 2017 24.85 24.85 24.85 122 +0.04(+0.17%)
Jan 30, 2017 24.82 24.82 24.80 24.81 810 -0.24(-0.96%)
Jan 26, 2017 25.05 25.05 25.05 0 -0.03(-0.10%)
Jan 25, 2017 25.10 25.10 25.02 25.08 19,061 +0.16(+0.62%)
Jan 24, 2017 24.92 24.92 24.92 24.92 155 +0.05(+0.20%)
Jan 23, 2017 24.88 24.88 24.87 24.87 500 -0.06(-0.24%)
Jan 20, 2017 24.90 24.93 24.90 24.93 1,033 +0.16(+0.65%)
Jan 19, 2017 24.78 24.78 24.77 24.77 1,148 -0.04(-0.16%)
Jan 18, 2017 24.81 24.81 24.81 24.81 361 -0.14(-0.56%)
Jan 13, 2017 24.95 24.95 24.95 6 +0.11(+0.42%)
Jan 12, 2017 24.86 24.87 24.84 24.84 1,040 -0.05(-0.18%)
Jan 11, 2017 24.73 24.89 24.73 24.89 960 +0.14(+0.58%)
Jan 10, 2017 24.76 24.81 24.75 24.75 3,018 -0.07(-0.30%)
Jan 06, 2017 24.82 24.82 24.82 8 -0.07(-0.30%)
Jan 05, 2017 24.89 24.89 24.89 24.89 214 +0.27(+1.11%)
Jan 04, 2017 24.60 24.62 24.59 24.62 1,494 +0.29(+1.20%)
Jan 03, 2017 24.34 24.34 24.33 24.33 1,109 +0.11(+0.45%)
Dec 30, 2016 24.22 24.22 24.22 0 +0.14(+0.60%)
Dec 28, 2016 24.08 24.08 24.08 66 -0.08(-0.35%)
Dec 27, 2016 24.14 24.19 24.00 24.16 3,368 +0.01(+0.04%)
Dec 23, 2016 24.15 24.15 24.15 0 -0.68(-2.74%)
Dec 22, 2016 24.88 24.88 24.83 24.83 491 +0.05(+0.20%)
Dec 16, 2016 24.78 24.78 24.78 0 -0.02(-0.08%)
Dec 15, 2016 24.77 24.85 24.77 24.80 2,070 -0.54(-2.13%)
Dec 13, 2016 25.34 25.34 25.34 0 +0.33(+1.32%)
Dec 12, 2016 25.03 25.03 25.01 25.01 2,000 +0.06(+0.23%)
Dec 08, 2016 24.95 24.95 24.95 0 +0.23(+0.94%)
Dec 06, 2016 24.72 24.72 24.72 0 +0.13(+0.53%)
Dec 05, 2016 24.59 24.59 24.59 24.59 168 +0.26(+1.07%)
Dec 02, 2016 24.29 24.40 24.29 24.33 3,136 +0.02(+0.09%)
Dec 01, 2016 24.31 24.31 24.31 24.31 152 -0.05(-0.22%)
Nov 30, 2016 24.36 24.36 24.36 24.36 2,004 +0.05(+0.21%)
Nov 29, 2016 24.30 24.32 24.30 24.31 1,432 -0.03(-0.13%)
Nov 25, 2016 24.34 24.34 24.34 0 -0.12(-0.49%)
Nov 22, 2016 24.46 24.46 24.46 0 +0.34(+1.39%)
Nov 17, 2016 24.12 24.12 24.12 0 -0.01(-0.03%)
Nov 16, 2016 24.13 24.13 24.13 24.13 264 -0.11(-0.45%)
Nov 15, 2016 24.20 24.24 24.20 24.24 4,212 +0.11(+0.44%)
Nov 14, 2016 24.15 24.15 24.13 24.13 597 -0.31(-1.25%)
Nov 11, 2016 24.52 24.52 24.44 24.44 584 -0.50(-2.00%)
Nov 10, 2016 24.94 24.94 24.94 24.94 135 -0.05(-0.20%)
Nov 09, 2016 24.82 24.99 24.74 24.99 2,065 +0.13(+0.52%)
Nov 08, 2016 24.83 24.86 24.83 24.86 4,619 +0.18(+0.73%)
Nov 07, 2016 24.65 24.67 24.65 24.68 449 -0.02(-0.08%)
Nov 02, 2016 24.70 24.70 24.70 0 -0.14(-0.56%)
Oct 31, 2016 24.84 24.84 24.84 96 -0.31(-1.24%)
Oct 27, 2016 25.15 25.15 25.15 0 -0.17(-0.67%)
Oct 21, 2016 25.32 25.32 25.32 25.32 200 -0.14(-0.55%)
Oct 20, 2016 25.47 25.48 25.40 25.46 1,395 -0.02(-0.08%)
Oct 19, 2016 25.43 25.50 25.43 25.48 813 +0.16(+0.64%)
Oct 18, 2016 25.33 25.33 25.32 25.32 252 +0.19(+0.75%)
Oct 13, 2016 25.14 25.13 25.13 25.13 100 -0.59(-2.28%)
Oct 10, 2016 25.72 25.72 25.72 25.72 200 -0.03(-0.12%)
Oct 06, 2016 25.74 25.75 25.75 25.75 400 -0.01(-0.04%)
Oct 05, 2016 25.76 25.76 25.76 25.76 163 -0.06(-0.23%)
Oct 03, 2016 25.82 25.82 25.82 25.82 42 +0.00(+0.00%)
Sep 30, 2016 25.82 25.82 25.82 25.82 100 -0.15(-0.58%)
Sep 29, 2016 25.97 25.97 25.97 25.97 420 +0.14(+0.56%)
Sep 28, 2016 25.82 25.82 25.82 25.82 197 -0.39(-1.51%)
Sep 27, 2016 26.22 26.22 26.22 26.22 0 +0.00(+0.00%)
Sep 22, 2016 26.21 26.22 26.22 26.22 38 +0.56(+2.18%)
Sep 21, 2016 25.66 25.66 25.66 25.66 763 +0.20(+0.79%)
Sep 20, 2016 25.52 25.52 25.44 25.46 2,696 -0.06(-0.24%)
Sep 19, 2016 25.46 25.56 25.46 25.52 759 +0.06(+0.24%)
Sep 16, 2016 25.46 25.46 25.46 25.46 234 -0.05(-0.20%)
Sep 15, 2016 25.51 25.51 25.47 25.51 1,200 +0.15(+0.59%)
Sep 14, 2016 25.36 25.36 25.36 25.36 402 -0.13(-0.52%)
Sep 13, 2016 25.43 25.49 25.43 25.49 1,380 -0.43(-1.65%)
Sep 12, 2016 25.62 25.92 25.54 25.92 1,098 +0.06(+0.23%)
Sep 09, 2016 26.14 26.14 25.86 25.86 248 -0.46(-1.75%)
Sep 08, 2016 26.29 26.32 26.29 26.32 1,030 -0.09(-0.34%)
Sep 07, 2016 26.45 26.46 26.39 26.41 4,295 +0.36(+1.38%)
Sep 02, 2016 26.05 26.05 26.05 26.05 2 +0.17(+0.68%)
Sep 01, 2016 25.82 25.88 25.82 25.88 2,053 +0.07(+0.29%)
Aug 31, 2016 25.83 25.83 25.80 25.80 364 -0.11(-0.42%)
Aug 30, 2016 25.89 25.96 25.89 25.91 3,315 +0.01(+0.04%)
Aug 29, 2016 25.83 25.90 25.83 25.90 200 +0.05(+0.19%)
Aug 26, 2016 26.25 26.25 25.85 25.85 207 -0.21(-0.81%)
Aug 25, 2016 26.07 26.08 26.06 26.06 1,154 -0.19(-0.72%)
Aug 24, 2016 26.25 26.25 26.25 26.25 200 -0.04(-0.15%)
Aug 23, 2016 26.32 26.33 26.28 26.29 1,881 +0.18(+0.69%)
Aug 22, 2016 25.98 26.12 25.97 26.11 2,383 +0.17(+0.66%)
Aug 19, 2016 25.95 25.95 25.94 25.94 200 -0.27(-1.03%)
Aug 18, 2016 26.16 26.21 26.15 26.21 910 +0.22(+0.86%)
Aug 17, 2016 25.99 25.99 25.99 25.99 307 -0.23(-0.89%)
Aug 16, 2016 26.18 26.22 26.16 26.22 4,875 +0.01(+0.04%)
Aug 15, 2016 26.17 26.23 26.17 26.21 4,341 +0.09(+0.34%)
Aug 12, 2016 26.12 26.12 26.12 26.12 100 +0.03(+0.11%)
Aug 11, 2016 26.04 26.10 26.01 26.09 959 +0.12(+0.46%)
Aug 10, 2016 26.01 26.02 25.97 25.97 1,296 +0.11(+0.43%)
Aug 09, 2016 25.83 25.92 25.83 25.86 4,100 +0.24(+0.94%)
Aug 08, 2016 25.60 25.65 25.60 25.62 3,266 -0.03(-0.12%)
Aug 05, 2016 25.57 25.65 25.54 25.65 1,699 +0.09(+0.35%)
Aug 04, 2016 25.54 25.56 25.49 25.56 697 +0.09(+0.35%)
Aug 03, 2016 25.46 25.48 25.44 25.47 1,846 -0.07(-0.27%)
Aug 02, 2016 25.66 25.73 25.50 25.54 972 -0.17(-0.66%)
Aug 01, 2016 25.76 25.78 25.69 25.71 7,918 -0.15(-0.58%)
Jul 29, 2016 25.78 25.86 25.74 25.86 1,799 +0.20(+0.78%)
Jul 28, 2016 25.65 25.68 25.65 25.66 3,511 +0.07(+0.27%)
Jul 27, 2016 25.63 25.63 25.59 25.59 58,388 +0.03(+0.12%)
Jul 26, 2016 25.56 25.56 25.56 25.56 100 +0.16(+0.65%)
Jul 25, 2016 25.47 25.49 25.40 25.40 1,221 -0.12(-0.49%)
Jul 22, 2016 25.53 25.53 25.50 25.52 2,314 +0.04(+0.16%)
Jul 21, 2016 25.44 25.48 25.44 25.48 353 +0.21(+0.83%)
Jul 13, 2016 25.27 25.27 25.27 25.27 300 +1.11(+4.59%)
Jul 06, 2016 24.14 24.16 24.16 24.16 400 -0.23(-0.94%)
Jun 29, 2016 24.37 24.39 24.39 24.39 400 +0.65(+2.73%)
Jun 28, 2016 23.74 23.74 23.73 23.74 874 +0.55(+2.38%)
Jun 27, 2016 23.43 23.43 23.17 23.19 703 -0.62(-2.61%)
Jun 24, 2016 24.12 24.12 23.79 23.81 1,500 -1.27(-5.06%)
Jun 22, 2016 25.15 25.08 25.08 25.08 500 +0.01(+0.04%)
Jun 20, 2016 25.20 25.07 25.07 25.07 6,800 +1.20(+5.01%)
Jun 16, 2016 23.87 23.87 23.87 23.87 100 -0.33(-1.35%)
Jun 15, 2016 24.24 24.35 24.20 24.20 1,535 +0.16(+0.67%)
Jun 14, 2016 24.04 24.04 24.04 24.04 500 -0.33(-1.36%)
Jun 13, 2016 24.58 24.58 24.37 24.37 380 -1.36(-5.29%)
Jun 08, 2016 25.73 25.73 25.73 25.73 200 +0.10(+0.39%)
Jun 07, 2016 25.60 25.66 25.60 25.63 2,250 +0.25(+0.97%)
Jun 06, 2016 25.47 25.47 25.38 25.38 525 +0.38(+1.50%)
May 31, 2016 25.01 25.01 25.01 25.01 300 -0.05(-0.21%)
May 27, 2016 25.06 25.06 25.06 25.06 500 -0.00(-0.00%)
May 25, 2016 25.05 25.06 25.06 25.06 300 +0.30(+1.21%)
May 24, 2016 24.76 24.76 24.76 24.76 300 +0.24(+0.98%)
May 23, 2016 24.52 24.52 24.52 24.52 100 -0.07(-0.28%)
May 20, 2016 24.52 24.59 24.52 24.59 600 +0.11(+0.45%)
May 19, 2016 24.48 24.48 24.48 24.48 100 -0.09(-0.37%)
May 18, 2016 24.83 24.83 24.57 24.57 1,282 -0.26(-1.06%)
May 17, 2016 24.83 24.83 24.83 24.83 100 +0.04(+0.16%)
May 16, 2016 24.80 24.80 24.79 24.79 425 +0.09(+0.38%)
May 13, 2016 24.70 24.70 24.70 24.70 100 -0.22(-0.88%)
May 11, 2016 24.92 24.92 24.92 24.92 94 +0.15(+0.61%)
May 10, 2016 24.77 24.77 24.77 24.77 206 -0.04(-0.16%)
May 09, 2016 24.81 24.81 24.81 24.81 120 +0.03(+0.12%)
May 06, 2016 24.78 24.78 24.78 24.78 100 -0.10(-0.40%)
May 04, 2016 24.88 24.88 24.88 24.88 100 -0.18(-0.72%)
May 03, 2016 25.28 25.28 25.06 25.06 200 -0.34(-1.34%)
May 02, 2016 25.61 25.61 25.34 25.40 700 +0.22(+0.87%)
Apr 29, 2016 25.24 25.24 25.18 25.18 200 -0.31(-1.22%)
Apr 26, 2016 25.49 25.49 25.49 25.49 100 +0.13(+0.51%)
Apr 25, 2016 25.45 25.45 25.36 25.36 200 -0.48(-1.86%)
Apr 19, 2016 25.84 25.84 25.84 25.84 300 +0.99(+3.98%)
Apr 12, 2016 24.85 24.85 24.85 24.85 300 +0.47(+1.93%)
Apr 06, 2016 24.15 24.38 24.38 24.38 200 +0.34(+1.41%)
Apr 05, 2016 24.21 24.21 23.99 24.04 500 -0.28(-1.15%)
Apr 01, 2016 24.47 24.32 24.32 24.32 400 -0.71(-2.84%)
Mar 31, 2016 25.03 25.03 25.03 25.03 100 -0.02(-0.09%)
Mar 30, 2016 25.09 25.09 25.05 25.05 1,385 +0.71(+2.94%)
Mar 24, 2016 24.34 24.34 24.34 24.34 100 -0.16(-0.66%)
Mar 15, 2016 24.50 24.50 24.50 24.50 600 -0.12(-0.49%)
Mar 11, 2016 24.64 24.62 24.62 24.62 200 +0.57(+2.37%)
Mar 08, 2016 24.05 24.05 24.05 24.05 200 -0.30(-1.24%)
Mar 04, 2016 24.35 24.35 24.35 24.35 2 +0.51(+2.15%)
Mar 02, 2016 23.79 23.84 23.84 23.84 500 +0.28(+1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.