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 (%)
Dec 29, 2017 28.31 28.31 28.31 1 +0.04(+0.14%)
Dec 28, 2017 28.25 28.27 28.25 28.27 801 +0.09(+0.30%)
Dec 27, 2017 28.19 28.19 28.19 28.19 754 +0.10(+0.34%)
Dec 26, 2017 28.09 28.09 28.09 28.09 592 -0.05(-0.19%)
Dec 21, 2017 28.15 28.15 28.15 0 +0.17(+0.60%)
Dec 20, 2017 27.97 27.98 27.97 27.98 823 -0.01(-0.04%)
Dec 19, 2017 27.99 27.99 27.99 27.99 516 -0.13(-0.46%)
Dec 18, 2017 28.12 28.12 28.12 28.12 191 +0.25(+0.91%)
Dec 15, 2017 27.79 27.86 27.79 27.86 967 -0.11(-0.38%)
Dec 14, 2017 27.99 27.99 27.96 27.97 921 +0.04(+0.16%)
Dec 13, 2017 27.93 27.93 27.93 27.93 365 +0.10(+0.38%)
Dec 11, 2017 27.82 27.82 27.82 176 +0.17(+0.62%)
Dec 07, 2017 27.65 27.65 27.65 14 +0.12(+0.44%)
Dec 06, 2017 27.53 27.53 27.53 27.53 314 -0.20(-0.71%)
Dec 05, 2017 27.71 27.72 27.68 27.72 937 -0.06(-0.23%)
Dec 01, 2017 27.79 27.79 27.79 112 +0.03(+0.12%)
Nov 29, 2017 27.75 27.75 27.75 89 -0.11(-0.39%)
Nov 28, 2017 27.67 27.86 27.67 27.86 933 +0.07(+0.26%)
Nov 27, 2017 27.79 27.79 27.79 27.79 173 +0.11(+0.38%)
Nov 22, 2017 27.69 27.69 27.69 93 +0.04(+0.14%)
Nov 21, 2017 27.65 27.65 27.65 27.65 325 +0.22(+0.79%)
Nov 20, 2017 27.43 27.43 27.43 27.43 518 -0.01(-0.03%)
Nov 16, 2017 27.44 27.44 27.44 99 +0.00(+0.00%)
Nov 14, 2017 27.44 27.44 27.44 66 -0.01(-0.04%)
Nov 13, 2017 27.39 27.45 27.39 27.45 592 -0.05(-0.19%)
Nov 09, 2017 27.51 27.51 27.51 31 -0.25(-0.91%)
Nov 08, 2017 27.78 27.78 27.76 27.76 2,419 -0.03(-0.11%)
Nov 06, 2017 27.79 27.79 27.79 86 +0.13(+0.47%)
Nov 03, 2017 27.67 27.67 27.66 27.66 423 -0.04(-0.15%)
Nov 02, 2017 27.73 27.73 27.70 27.70 422 -0.07(-0.26%)
Nov 01, 2017 27.81 27.81 27.77 27.78 1,501 +0.11(+0.39%)
Oct 31, 2017 27.69 27.69 27.67 27.67 4,858 +0.11(+0.38%)
Oct 30, 2017 27.59 27.59 27.56 27.56 888 +0.03(+0.12%)
Oct 27, 2017 27.45 27.53 27.44 27.53 2,138 -0.03(-0.10%)
Oct 26, 2017 27.54 27.55 27.54 27.55 1,534 +0.12(+0.43%)
Oct 25, 2017 27.44 27.45 27.44 27.44 2,669 -0.14(-0.52%)
Oct 23, 2017 27.58 27.58 27.58 0 -0.04(-0.16%)
Oct 20, 2017 27.62 27.62 27.62 27.62 293 -0.01(-0.02%)
Oct 19, 2017 27.63 27.63 27.63 27.63 249 -0.11(-0.41%)
Oct 18, 2017 27.67 27.77 27.67 27.74 6,896 +0.11(+0.41%)
Oct 17, 2017 27.59 27.63 27.59 27.63 687 -0.04(-0.14%)
Oct 16, 2017 27.72 27.72 27.67 27.67 552 +0.10(+0.37%)
Oct 11, 2017 27.56 27.56 27.56 0 +0.33(+1.21%)
Oct 09, 2017 27.24 27.24 27.24 62 +0.02(+0.08%)
Oct 04, 2017 27.21 27.21 27.21 6 -0.17(-0.63%)
Oct 03, 2017 27.37 27.39 27.37 27.39 281 +0.13(+0.46%)
Sep 29, 2017 27.26 27.26 27.26 20 +0.12(+0.44%)
Sep 28, 2017 27.14 27.14 27.14 27.14 743 +0.02(+0.07%)
Sep 27, 2017 27.10 27.12 27.10 27.12 613 -0.10(-0.38%)
Sep 25, 2017 27.23 27.23 27.23 43 -0.14(-0.50%)
Sep 22, 2017 27.36 27.36 27.36 27.36 223 +0.04(+0.15%)
Sep 21, 2017 27.35 27.35 27.32 27.32 1,213 -0.12(-0.43%)
Sep 20, 2017 27.52 27.52 27.39 27.44 2,849 +0.01(+0.04%)
Sep 19, 2017 27.43 27.43 27.43 27.43 167 +0.07(+0.26%)
Sep 18, 2017 27.36 27.36 27.36 27.36 261 +0.08(+0.29%)
Sep 15, 2017 27.27 27.28 27.27 27.28 417 +0.03(+0.10%)
Sep 14, 2017 27.21 27.25 27.21 27.25 310 +0.06(+0.22%)
Sep 13, 2017 27.34 27.34 27.20 27.20 1,422 -0.03(-0.10%)
Sep 08, 2017 27.22 27.22 27.22 0 +0.48(+1.81%)
Sep 05, 2017 26.74 26.74 26.74 23 -0.00(-0.00%)
Aug 30, 2017 26.74 26.74 26.74 41 +0.01(+0.04%)
Aug 29, 2017 26.75 26.82 26.73 26.73 662 -0.16(-0.59%)
Aug 28, 2017 26.89 26.89 26.89 26.89 331 +0.04(+0.13%)
Aug 25, 2017 26.85 26.85 26.85 26.85 204 +0.12(+0.47%)
Aug 23, 2017 26.73 26.73 26.73 2 +0.14(+0.53%)
Aug 21, 2017 26.59 26.59 26.59 107 +0.15(+0.57%)
Aug 11, 2017 26.44 26.44 26.44 0 +0.00(+0.00%)
Aug 10, 2017 26.50 26.50 26.44 26.44 1,034 -0.51(-1.90%)
Aug 08, 2017 26.95 26.95 26.95 129 +0.02(+0.09%)
Aug 07, 2017 26.93 26.93 26.93 26.93 310 -0.06(-0.21%)
Aug 04, 2017 26.93 26.98 26.93 26.98 6,854 -0.08(-0.29%)
Aug 03, 2017 27.06 27.06 27.06 27.06 267 -0.09(-0.33%)
Aug 02, 2017 27.16 27.17 27.14 27.15 1,316 +0.11(+0.42%)
Jul 31, 2017 27.04 27.04 27.04 174 +0.07(+0.24%)
Jul 28, 2017 26.95 26.97 26.91 26.97 1,750 +0.06(+0.21%)
Jul 27, 2017 26.93 26.93 26.92 26.92 1,321 -0.08(-0.31%)
Jul 26, 2017 26.87 27.00 26.84 27.00 1,634 +0.17(+0.63%)
Jul 25, 2017 26.90 26.90 26.83 26.83 751 +0.12(+0.44%)
Jul 24, 2017 26.71 26.71 26.71 26.71 144 -0.03(-0.12%)
Jul 21, 2017 26.74 26.75 26.68 26.75 652 -0.12(-0.44%)
Jul 20, 2017 26.68 26.87 26.68 26.87 1,291 +0.07(+0.28%)
Jul 19, 2017 26.76 26.80 26.76 26.79 621 +0.17(+0.64%)
Jul 18, 2017 26.62 26.62 26.62 26.62 321 +0.17(+0.65%)
Jul 17, 2017 26.45 26.45 26.45 26.45 270 +0.09(+0.36%)
Jul 12, 2017 26.35 26.35 26.35 187 +0.37(+1.41%)
Jul 11, 2017 25.99 25.99 25.99 25.99 344 +0.01(+0.02%)
Jul 07, 2017 25.98 25.98 25.98 46 +0.06(+0.22%)
Jul 06, 2017 25.92 25.92 25.92 25.92 248 -0.09(-0.35%)
Jul 05, 2017 26.01 26.01 26.01 26.01 108 -0.14(-0.54%)
Jul 03, 2017 26.16 26.16 26.16 26.16 47 +0.00(+0.00%)
Jun 30, 2017 26.16 26.16 26.16 47 -0.04(-0.15%)
Jun 27, 2017 26.20 26.20 26.20 42 +0.04(+0.17%)
Jun 23, 2017 26.15 26.15 26.15 13 +0.07(+0.28%)
Jun 22, 2017 26.08 26.08 26.08 26.08 106 +0.08(+0.29%)
Jun 21, 2017 26.02 26.02 26.00 26.01 1,414 -0.04(-0.14%)
Jun 20, 2017 26.06 26.06 26.04 26.04 750 +0.04(+0.14%)
Jun 15, 2017 26.01 26.01 26.01 92 -0.27(-1.03%)
Jun 14, 2017 26.29 26.29 26.27 26.27 321 +0.11(+0.42%)
Jun 07, 2017 26.16 26.16 26.16 231 -0.04(-0.14%)
Jun 06, 2017 26.20 26.21 26.20 26.20 990 -0.08(-0.29%)
Jun 05, 2017 26.27 26.28 26.24 26.28 693 +0.36(+1.40%)
May 31, 2017 25.91 25.91 25.91 69 +0.01(+0.05%)
May 30, 2017 25.91 25.91 25.90 25.90 1,628 -0.06(-0.22%)
May 26, 2017 25.96 25.96 25.96 25.96 669 -0.10(-0.40%)
May 24, 2017 26.06 26.06 26.06 10 +0.12(+0.47%)
May 22, 2017 25.94 25.94 25.94 45 +0.00(+0.00%)
May 19, 2017 25.95 25.95 25.94 25.94 862 +0.36(+1.39%)
May 18, 2017 25.58 25.58 25.58 25.58 309 -0.06(-0.22%)
May 17, 2017 25.74 25.74 25.64 25.64 2,462 -0.35(-1.34%)
May 16, 2017 25.98 25.99 25.95 25.99 692 +0.18(+0.70%)
May 15, 2017 25.81 25.81 25.81 25.81 225 +0.19(+0.74%)
May 12, 2017 25.62 25.62 25.62 25.62 110 +0.12(+0.49%)
May 11, 2017 25.49 25.49 25.49 25.49 275 -0.07(-0.28%)
May 10, 2017 25.54 25.56 25.53 25.56 1,448 +0.12(+0.48%)
May 09, 2017 25.49 25.49 25.44 25.44 3,975 -0.00(-0.00%)
May 08, 2017 25.44 25.44 25.44 25.44 271 -0.23(-0.88%)
May 05, 2017 25.67 25.67 25.67 25.67 106 +0.29(+1.15%)
May 04, 2017 25.24 25.38 25.24 25.38 1,346 +0.16(+0.64%)
May 03, 2017 25.21 25.21 25.21 25.21 106 +0.06(+0.22%)
May 02, 2017 25.17 25.17 25.16 25.16 307 +0.07(+0.29%)
May 01, 2017 25.06 25.08 25.03 25.08 2,561 +0.11(+0.45%)
Apr 27, 2017 24.97 24.97 24.97 109 +0.00(+0.00%)
Apr 26, 2017 24.96 24.97 24.95 24.97 758 -0.05(-0.21%)
Apr 25, 2017 25.02 24.88 25.02 658 +0.14(+0.58%)
Apr 24, 2017 24.87 24.88 24.87 24.88 351 +0.60(+2.45%)
Apr 21, 2017 24.28 24.28 24.28 24.28 153 -0.07(-0.27%)
Apr 20, 2017 24.38 24.38 24.35 24.35 921 +0.14(+0.56%)
Apr 19, 2017 24.21 24.21 24.21 24.21 382 -0.09(-0.37%)
Apr 18, 2017 24.23 24.31 24.20 24.31 5,537 -0.04(-0.15%)
Apr 17, 2017 24.34 24.34 24.34 24.34 948 +0.13(+0.52%)
Apr 13, 2017 24.27 24.27 24.22 24.22 830 -0.11(-0.45%)
Apr 11, 2017 24.33 24.33 24.33 108 -0.01(-0.03%)
Apr 10, 2017 24.31 24.33 24.31 24.33 1,492 +0.04(+0.18%)
Apr 07, 2017 24.29 24.29 24.29 24.29 585 -0.04(-0.18%)
Apr 05, 2017 24.33 24.33 24.33 0 -0.02(-0.06%)
Apr 04, 2017 24.29 24.35 24.29 24.35 1,680 -0.04(-0.18%)
Mar 31, 2017 24.39 24.39 24.39 0 -0.10(-0.42%)
Mar 29, 2017 24.50 24.50 24.50 26 +0.02(+0.09%)
Mar 28, 2017 24.47 24.47 24.47 24.47 1,894 +0.17(+0.71%)
Mar 27, 2017 24.30 24.30 24.30 24.30 205 -0.00(-0.02%)
Mar 24, 2017 24.30 24.31 24.30 24.31 678 +0.02(+0.10%)
Mar 23, 2017 24.28 24.28 24.28 24.28 155 +0.22(+0.92%)
Mar 22, 2017 24.08 24.08 24.06 24.06 424 -0.17(-0.69%)
Mar 21, 2017 24.25 24.25 24.23 24.23 2,186 -0.09(-0.35%)
Mar 20, 2017 24.31 24.31 24.29 24.31 4,143 -0.08(-0.35%)
Mar 17, 2017 24.40 24.40 24.40 24.40 212 +0.12(+0.50%)
Mar 16, 2017 24.28 24.28 24.28 24.28 261 +0.37(+1.54%)
Mar 15, 2017 23.91 23.91 23.91 23.91 166 +0.08(+0.34%)
Mar 14, 2017 23.80 23.84 23.80 23.83 6,185 +0.22(+0.91%)
Mar 08, 2017 23.61 23.61 23.61 0 -0.02(-0.07%)
Mar 07, 2017 23.63 23.63 23.63 23.63 601 -0.22(-0.92%)
Mar 03, 2017 23.84 23.84 23.84 0 -0.05(-0.22%)
Mar 01, 2017 23.90 23.90 23.90 223 +0.21(+0.90%)
Feb 28, 2017 23.68 23.68 23.68 23.68 308 -0.02(-0.07%)
Feb 27, 2017 23.70 23.72 23.70 23.70 323 -0.03(-0.13%)
Feb 24, 2017 23.70 23.73 23.70 23.73 3,200 -0.14(-0.57%)
Feb 23, 2017 23.92 23.92 23.85 23.87 1,014 +0.04(+0.18%)
Feb 21, 2017 23.83 23.83 23.83 0 +0.09(+0.38%)
Feb 17, 2017 23.74 23.74 23.74 0 -0.13(-0.55%)
Feb 16, 2017 23.89 23.89 23.87 23.87 224 +0.06(+0.26%)
Feb 15, 2017 23.64 23.81 23.64 23.81 2,529 +0.21(+0.90%)
Feb 14, 2017 23.57 23.61 23.57 23.59 1,761 -0.01(-0.03%)
Feb 13, 2017 23.60 23.60 23.60 23.60 255 +0.09(+0.39%)
Feb 10, 2017 23.54 23.54 23.51 23.51 395 +0.02(+0.10%)
Feb 09, 2017 23.51 23.51 23.48 23.48 721 +0.22(+0.96%)
Feb 08, 2017 23.26 23.26 23.26 23.26 204 -0.10(-0.41%)
Feb 06, 2017 23.36 23.36 23.36 85 -0.26(-1.11%)
Feb 03, 2017 23.62 23.62 23.62 23.62 1,810 +0.14(+0.59%)
Feb 02, 2017 23.54 23.55 23.48 23.48 3,630 +0.14(+0.60%)
Jan 31, 2017 23.34 23.34 23.34 129 +0.04(+0.17%)
Jan 30, 2017 23.31 23.31 23.29 23.30 862 -0.23(-0.96%)
Jan 26, 2017 23.53 23.53 23.53 0 -0.02(-0.10%)
Jan 25, 2017 23.57 23.57 23.50 23.55 20,296 +0.15(+0.62%)
Jan 24, 2017 23.40 23.40 23.40 23.40 165 +0.05(+0.20%)
Jan 23, 2017 23.37 23.37 23.36 23.36 532 -0.06(-0.24%)
Jan 20, 2017 23.38 23.41 23.38 23.41 1,099 +0.15(+0.65%)
Jan 19, 2017 23.27 23.27 23.26 23.26 1,222 -0.04(-0.16%)
Jan 18, 2017 23.30 23.30 23.30 23.30 384 -0.13(-0.56%)
Jan 13, 2017 23.43 23.43 23.43 6 +0.10(+0.42%)
Jan 12, 2017 23.35 23.36 23.33 23.33 1,107 -0.04(-0.18%)
Jan 11, 2017 23.23 23.38 23.23 23.38 1,022 +0.14(+0.58%)
Jan 10, 2017 23.25 23.30 23.24 23.24 3,213 -0.07(-0.30%)
Jan 06, 2017 23.31 23.31 23.31 8 -0.07(-0.30%)
Jan 05, 2017 23.38 23.38 23.38 23.38 227 +0.26(+1.11%)
Jan 04, 2017 23.10 23.12 23.09 23.12 1,590 +0.27(+1.20%)
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.