Skip to main content
Harding Loevner International Developed Markets Select Equity ETF (LOEV)
NYSEARCA: LOEV · Real-Time Price · USD
16.05
+0.08 (0.47%)
Nov 13, 2026, 4:00 PM EST - Market closed

LOEV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202615.9816.0515.9716.0516.050.47%12,231
Nov 12, 202616.0016.0815.9615.9715.97-0.99%14,793
Nov 11, 202616.0716.1516.0616.1316.130.56%7,926
Nov 10, 202616.1216.1315.9816.0416.04-0.74%7,095
Nov 9, 202616.0816.2116.0816.1616.162.55%6,774
Nov 6, 202615.6515.7915.6515.7615.76-0.20%7,768
Nov 5, 202616.0416.0815.7915.7915.79-3.31%14,585
Nov 4, 202616.2616.3416.2616.3316.331.94%14,326
Nov 3, 202616.1516.1516.0216.0216.02-0.37%13,283
Nov 2, 202616.1416.2116.0816.0816.080.12%157,256
Oct 30, 202616.1116.1115.9816.0616.06-0.68%9,190
Oct 29, 202616.1116.2216.1116.1716.17-0.52%20,547
Oct 28, 202616.0716.2915.6216.2516.250.40%7,024
Oct 27, 202616.1416.2416.1416.1916.190.50%11,608
Oct 26, 202616.1516.1516.1116.1116.110.31%5,254
Oct 23, 202615.9916.0815.9916.0616.06-0.25%6,300
Oct 22, 202616.0616.1416.0516.1016.10-0.26%7,258
Oct 21, 202616.1416.1816.1116.1416.140.38%21,320
Oct 20, 202616.0516.1216.0516.0816.080.51%14,876
Oct 19, 202616.0216.0515.9816.0016.00-0.10%6,484
Oct 16, 202616.0616.1615.9916.0116.010.07%12,873
Oct 15, 202615.9316.0115.9316.0016.000.61%13,719
Oct 14, 202615.9015.9515.8715.9115.91-0.65%8,259
Oct 13, 202616.0216.0215.9716.0116.010.18%2,311
Oct 12, 202615.9816.0115.9615.9815.98-0.08%14,742
Oct 9, 202615.9716.0315.9615.9915.990.97%46,967
Oct 8, 202615.8015.8415.7315.8415.84-0.06%38,485
Oct 7, 202615.8415.9015.8315.8515.85-1.02%7,850
Oct 6, 202616.0716.0716.0116.0116.010.14%15,650
Oct 5, 202615.9316.0015.9315.9915.990.60%4,424
Oct 2, 202615.9615.9715.8915.9015.900.79%12,902
Oct 1, 202615.7515.7915.7415.7715.77-0.57%8,826
Sep 30, 202615.9515.9515.8615.8615.86-0.63%1,451
Sep 29, 202615.9315.9715.9215.9615.96-0.31%4,384
Sep 28, 202616.0316.0415.9516.0116.01-0.49%7,569
Sep 25, 202616.0416.1116.0016.0916.090.81%6,093
Sep 24, 202615.9616.0015.8915.9615.96-0.62%10,760
Sep 23, 202616.1116.1316.0216.0616.06-1.35%11,305
Sep 22, 202616.2516.3016.1816.2816.280.57%8,749
Sep 21, 202616.0916.2016.0916.1916.191.11%11,238
Sep 18, 202615.9816.0115.9416.0116.01-0.37%4,363
Sep 17, 202616.0916.1616.0316.0716.070.94%8,075
Sep 16, 202616.0616.0715.8715.9215.92-0.06%12,345
Sep 15, 202615.9615.9615.9015.9315.93-0.33%5,232
Sep 14, 202615.9616.0415.9615.9815.980.13%4,844
Sep 11, 202616.0016.0215.9515.9615.960.78%4,995
Sep 10, 202615.8715.9315.8115.8415.84-0.69%4,544
Sep 9, 202616.0216.0415.9215.9515.95-1.12%3,850
Sep 8, 202616.1716.1916.1316.1316.13-1.11%2,864
Sep 4, 202616.2216.3216.2216.3116.310.02%7,701