Harding Loevner International Developed Markets Select Equity ETF (LOEV)
NYSEARCA: LOEV · Real-Time Price · USD
16.01
-0.06 (-0.37%)
Sep 18, 2026, 4:00 PM EDT - Market closed
LOEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 15.98 | 16.01 | 15.94 | 16.01 | 16.01 | -0.37% | 4,363 |
| Sep 17, 2026 | 16.09 | 16.16 | 16.03 | 16.07 | 16.07 | 0.94% | 8,075 |
| Sep 16, 2026 | 16.06 | 16.07 | 15.87 | 15.92 | 15.92 | -0.06% | 12,345 |
| Sep 15, 2026 | 15.96 | 15.96 | 15.90 | 15.93 | 15.93 | -0.33% | 5,232 |
| Sep 14, 2026 | 15.96 | 16.04 | 15.96 | 15.98 | 15.98 | 0.13% | 4,844 |
| Sep 11, 2026 | 16.00 | 16.02 | 15.95 | 15.96 | 15.96 | 0.78% | 4,995 |
| Sep 10, 2026 | 15.87 | 15.93 | 15.81 | 15.84 | 15.84 | -0.69% | 4,544 |
| Sep 9, 2026 | 16.02 | 16.04 | 15.92 | 15.95 | 15.95 | -1.12% | 3,850 |
| Sep 8, 2026 | 16.17 | 16.19 | 16.13 | 16.13 | 16.13 | -1.11% | 2,864 |
| Sep 4, 2026 | 16.22 | 16.32 | 16.22 | 16.31 | 16.31 | 0.02% | 7,701 |
| Sep 3, 2026 | 16.25 | 16.33 | 16.24 | 16.31 | 16.31 | 1.05% | 6,068 |
| Sep 2, 2026 | 16.08 | 16.18 | 16.08 | 16.14 | 16.14 | 0.19% | 5,662 |
| Sep 1, 2026 | 16.19 | 16.25 | 16.07 | 16.11 | 16.11 | -1.09% | 9,593 |
| Aug 31, 2026 | 16.35 | 16.37 | 16.23 | 16.29 | 16.29 | -0.28% | 3,821 |
| Aug 28, 2026 | 16.44 | 16.44 | 16.29 | 16.33 | 16.33 | 0.08% | 6,428 |
| Aug 27, 2026 | 16.34 | 16.36 | 16.30 | 16.32 | 16.32 | -0.18% | 10,919 |
| Aug 26, 2026 | 16.42 | 16.42 | 16.33 | 16.35 | 16.35 | -0.46% | 5,252 |
| Aug 25, 2026 | 16.38 | 16.45 | 16.38 | 16.43 | 16.43 | 0.83% | 2,000 |
| Aug 24, 2026 | 16.33 | 16.33 | 16.26 | 16.29 | 16.29 | -0.12% | 3,826 |
| Aug 21, 2026 | 16.29 | 16.35 | 16.27 | 16.31 | 16.31 | 0.75% | 5,949 |
| Aug 20, 2026 | 16.24 | 16.26 | 16.15 | 16.19 | 16.19 | -0.22% | 4,998 |
| Aug 19, 2026 | 16.23 | 16.30 | 16.20 | 16.23 | 16.22 | 0.18% | 9,072 |
| Aug 18, 2026 | 16.24 | 16.25 | 16.19 | 16.20 | 16.19 | -1.52% | 3,078 |
| Aug 17, 2026 | 16.44 | 16.49 | 16.39 | 16.45 | 16.45 | -0.12% | 2,814 |
| Aug 14, 2026 | 16.46 | 16.48 | 16.41 | 16.47 | 16.47 | -0.33% | 8,426 |
| Aug 13, 2026 | 16.50 | 16.55 | 16.47 | 16.52 | 16.52 | 0.57% | 10,745 |
| Aug 12, 2026 | 16.51 | 16.51 | 16.42 | 16.43 | 16.43 | 0.22% | 6,451 |
| Aug 11, 2026 | 16.45 | 16.50 | 16.36 | 16.39 | 16.39 | 0.62% | 11,920 |
| Aug 10, 2026 | 16.28 | 16.40 | 16.28 | 16.29 | 16.29 | 0.62% | 7,255 |
| Aug 7, 2026 | 16.21 | 16.26 | 16.16 | 16.19 | 16.19 | 1.28% | 21,563 |
| Aug 6, 2026 | 16.06 | 16.07 | 15.96 | 15.99 | 15.99 | -0.78% | 4,468 |
| Aug 5, 2026 | 16.15 | 16.16 | 16.11 | 16.11 | 16.11 | -0.02% | 5,591 |
| Aug 4, 2026 | 15.95 | 16.13 | 15.95 | 16.12 | 16.11 | 1.38% | 3,643 |
| Aug 3, 2026 | 15.86 | 15.93 | 15.83 | 15.90 | 15.90 | 0.92% | 134,306 |
| Jul 31, 2026 | 15.83 | 15.92 | 15.68 | 15.75 | 15.75 | -0.19% | 192,672 |
| Jul 30, 2026 | 15.60 | 15.78 | 15.60 | 15.78 | 15.78 | 2.97% | 26,167 |
| Jul 29, 2026 | 15.35 | 15.50 | 15.28 | 15.32 | 15.32 | -0.81% | 18,897 |
| Jul 28, 2026 | 15.35 | 15.45 | 15.33 | 15.45 | 15.45 | 0.29% | 17,377 |
| Jul 27, 2026 | 15.46 | 15.46 | 15.34 | 15.41 | 15.41 | 0.85% | 19,453 |
| Jul 24, 2026 | 15.34 | 15.40 | 14.25 | 15.28 | 15.28 | -0.40% | 252,000 |
| Jul 23, 2026 | 15.29 | 15.48 | 15.29 | 15.34 | 15.34 | -1.08% | 23,942 |
| Jul 22, 2026 | 15.54 | 15.56 | 15.48 | 15.50 | 15.50 | -0.04% | 13,634 |
| Jul 21, 2026 | 15.44 | 15.52 | 15.40 | 15.51 | 15.51 | 0.90% | 4,080 |