Skip to main content
logo
Harding Loevner International Developed Markets Select Equity ETF (LOEV)
NYSEARCA: LOEV · Real-Time Price · USD
15.99
+0.15 (0.97%)
Oct 9, 2026, 4:00 PM EDT - Market closed

LOEV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 3, 202616.2516.3316.2416.3116.311.05%6,068
Sep 2, 202616.0816.1816.0816.1416.140.19%5,662
Sep 1, 202616.1916.2516.0716.1116.11-1.09%9,593
Aug 31, 202616.3516.3716.2316.2916.29-0.28%3,821
Aug 28, 202616.4416.4416.2916.3316.330.08%6,428
Aug 27, 202616.3416.3616.3016.3216.32-0.18%10,919
Aug 26, 202616.4216.4216.3316.3516.35-0.46%5,252
Aug 25, 202616.3816.4516.3816.4316.430.83%2,000
Aug 24, 202616.3316.3316.2616.2916.29-0.12%3,826
Aug 21, 202616.2916.3516.2716.3116.310.75%5,949
Aug 20, 202616.2416.2616.1516.1916.19-0.22%4,998
Aug 19, 202616.2316.3016.2016.2316.220.18%9,072
Aug 18, 202616.2416.2516.1916.2016.19-1.52%3,078
Aug 17, 202616.4416.4916.3916.4516.45-0.12%2,814
Aug 14, 202616.4616.4816.4116.4716.47-0.33%8,426
Aug 13, 202616.5016.5516.4716.5216.520.57%10,745
Aug 12, 202616.5116.5116.4216.4316.430.22%6,451
Aug 11, 202616.4516.5016.3616.3916.390.62%11,920
Aug 10, 202616.2816.4016.2816.2916.290.62%7,255
Aug 7, 202616.2116.2616.1616.1916.191.28%21,563
Aug 6, 202616.0616.0715.9615.9915.99-0.78%4,468
Aug 5, 202616.1516.1616.1116.1116.11-0.02%5,591
Aug 4, 202615.9516.1315.9516.1216.111.38%3,643
Aug 3, 202615.8615.9315.8315.9015.900.92%134,306
Jul 31, 202615.8315.9215.6815.7515.75-0.19%192,672