Dark

EDBI
Legg Mason Emerging Markets Diversified Core ETF
stock NASDAQ

Inactive

Mar 15, 2019

27.47USD-0.873%(-0.24)1,599

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-03-15	27.6000	27.6000	27.4732	27.4732	-0.873%	1,599	0.000%
2019-03-14	27.7152	27.7152	27.7152	27.7152	-2.674%	2,694	-0.873%
2019-03-12	28.4766	28.4766	28.4766	28.4766	+0.460%	170	-3.524%
2019-03-11	28.3463	28.3463	28.3463	28.3463	+0.805%	541	-3.080%
2019-03-08	28.1200	28.1200	28.1200	28.1200	-1.090%	697	-2.300%
2019-03-07	28.4040	28.4299	28.4040	28.4299	-0.145%	375	-3.365%
2019-03-04	28.4680	28.4712	28.4680	28.4712	-0.241%	1,083	-3.505%
2019-03-01	28.5400	28.5400	28.5400	28.5400	-0.868%	411	-3.738%
2019-02-28	28.7900	28.7900	28.7900	28.7900	-1.660%	130	-4.574%
2019-02-25	29.1100	29.2760	29.1100	29.2760	+0.570%	1,955	-6.158%
2019-02-22	28.9365	29.1100	28.9365	29.1100	+1.961%	1,406	-5.623%
2019-02-21	28.5500	28.5500	28.5500	28.5500	-1.221%	100	-3.772%
2019-02-20	28.9028	28.9028	28.9028	28.9028	+0.882%	154	-4.946%
2019-02-15	28.5800	28.6500	28.4664	28.6500	+0.035%	1,502	-4.108%
2019-02-14	28.6400	28.6400	28.6400	28.6400	+0.105%	129	-4.074%
2019-02-13	28.6400	28.6400	28.6100	28.6100	-0.314%	582	-3.973%
2019-02-11	28.6200	28.7300	28.4620	28.7000	-0.864%	183,067	-4.275%
2019-02-08	28.6510	28.9700	28.6510	28.9500	-0.138%	7,079	-5.101%
2019-02-07	29.1000	29.1100	28.9900	28.9900	-2.061%	1,733	-5.232%
2019-02-06	29.6000	29.6000	29.6000	29.6000	-0.804%	274	-7.185%
2019-02-05	29.7100	29.8400	29.6209	29.8400	+1.118%	2,827	-7.932%
2019-02-04	29.2531	29.5400	29.2531	29.5100	+0.136%	1,096	-6.902%
2019-02-01	29.4700	29.4700	29.4700	29.4700	-0.051%	130	-6.776%
2019-01-31	29.3550	29.4849	29.3550	29.4849	+1.014%	449	-6.823%
2019-01-30	29.1889	29.1889	29.1889	29.1889	+0.721%	258	-5.878%
2019-01-29	28.9800	28.9800	28.9800	28.9800	+0.705%	165	-5.199%
2019-01-28	28.7800	28.8800	28.5861	28.7770	-0.563%	915	-4.531%
2019-01-24	28.7800	28.9700	28.7050	28.9400	+2.441%	14,620	-5.068%
2019-01-22	28.3473	28.3473	28.2503	28.2503	-1.498%	982	-2.751%
2019-01-17	28.3900	28.6900	28.3900	28.6800	+2.288%	16,895	-4.208%
2019-01-15	28.0385	28.0385	28.0385	28.0385	+0.033%	462	-2.016%
2019-01-14	27.8704	28.1000	27.8704	28.0293	-0.041%	463	-1.984%
2019-01-11	28.0409	28.0409	28.0409	28.0409	+1.563%	333	-2.025%
2019-01-08	27.7199	27.7500	27.5300	27.6095	-0.255%	1,156	-0.494%
2019-01-04	27.6800	27.6800	27.6800	27.6800	+3.468%	231	-0.747%
2019-01-02	26.8500	26.8500	26.7522	26.7522	-0.881%	1,040	+2.695%
2018-12-31	26.9400	27.1350	26.9020	26.9900	-0.084%	1,961	+1.790%
2018-12-28	26.9800	27.0126	26.9800	27.0126	-2.885%	436	+1.705%
2018-12-20	27.8150	27.8150	27.8150	27.8150	-1.644%	466	-1.229%
2018-12-19	28.2800	28.2800	28.2800	28.2800	+0.639%	498	-2.853%
2018-12-18	28.1100	28.1100	28.1005	28.1005	-0.149%	397	-2.232%
2018-12-17	28.1424	28.1424	28.1424	28.1424	-1.497%	1,141	-2.378%
2018-12-13	28.5600	28.5700	28.5600	28.5700	+0.957%	733	-3.839%
2018-12-12	28.2993	28.2993	28.2993	28.2993	-0.439%	296	-2.919%
2018-12-07	28.4240	28.4240	28.4240	28.4240	-0.570%	868	-3.345%
2018-11-30	28.5100	28.5870	28.5010	28.5870	+0.509%	3,057	-3.896%
2018-11-16	28.4421	28.4421	28.4421	28.4421	-0.488%	379	-3.407%
2018-11-15	28.5815	28.5815	28.5815	28.5815	+2.420%	1,177	-3.878%
2018-11-14	27.9061	27.9061	27.9061	27.9061	-2.528%	200	-1.551%
2018-11-06	28.7100	28.7100	28.6300	28.6300	-0.659%	676	-4.041%
2018-11-05	28.5490	28.8200	28.5490	28.8200	+4.345%	1,886	-4.673%
2018-10-31	27.5340	27.6199	27.5340	27.6199	+1.969%	509	-0.531%
2018-10-30	27.2093	27.2093	27.0865	27.0865	-1.031%	1,974	+1.428%
2018-10-29	27.3687	27.3687	27.3687	27.3687	-0.763%	302	+0.382%
2018-10-25	27.4530	27.5791	27.4530	27.5791	-0.884%	1,206	-0.384%
2018-10-23	27.5285	27.8250	27.5285	27.8250	-0.780%	652	-1.264%
2018-10-22	28.0438	28.0438	28.0438	28.0438	-1.697%	674	-2.035%
2018-10-17	28.5280	28.5280	28.5280	28.5280	+0.523%	250	-3.697%
2018-10-16	28.2758	28.3796	28.2758	28.3796	+1.356%	342	-3.194%
2018-10-12	28.1500	28.2300	27.9550	28.0000	+0.865%	1,066	-1.881%
2018-10-11	27.7499	27.7600	27.7499	27.7600	-1.839%	739	-1.033%
2018-10-09	28.4100	28.4100	28.2801	28.2801	+0.599%	551	-2.853%
2018-10-05	28.1118	28.1118	28.1118	28.1118	-2.152%	407	-2.272%
2018-10-03	28.7301	28.8738	28.7300	28.7300	-2.781%	5,082	-4.375%
2018-09-28	29.5519	29.5519	29.5519	29.5519	-0.205%	402	-7.034%
2018-09-27	29.6127	29.6127	29.6127	29.6127	-0.528%	191	-7.225%
2018-09-21	29.7700	29.7700	29.7699	29.7699	+1.052%	292	-7.715%
2018-09-19	29.3500	29.4600	29.3500	29.4600	+1.635%	2,754	-6.744%
2018-09-18	29.0800	29.0800	28.9860	28.9860	+0.706%	1,557	-5.219%
2018-09-17	28.7829	28.7829	28.7829	28.7829	+0.167%	221	-4.550%
2018-09-14	28.9577	28.9577	28.7350	28.7350	-0.980%	463	-4.391%
2018-09-13	29.1000	29.1000	29.0195	29.0195	+0.762%	784	-5.328%
2018-09-12	28.3483	28.8000	28.3483	28.8000	+1.760%	857	-4.607%
2018-09-11	27.9300	28.3019	27.9300	28.3019	-1.353%	811	-2.928%
2018-09-10	28.6900	28.6900	28.6900	28.6900	+0.619%	336	-4.241%
2018-09-06	28.5134	28.5134	28.5134	28.5134	-0.285%	406	-3.648%
2018-09-05	28.4060	28.6250	28.4060	28.5950	-1.117%	691	-3.923%
2018-09-04	28.9600	28.9600	28.8435	28.9180	-0.557%	1,076	-4.996%
2018-08-30	29.5900	29.5900	29.0800	29.0800	-3.329%	761	-5.525%
2018-08-29	29.8500	30.0814	29.8500	30.0814	+0.271%	748	-8.670%
2018-08-28	30.1300	30.1300	30.0000	30.0000	-0.531%	2,873	-8.423%
2018-08-27	30.1600	30.1600	30.1500	30.1600	+1.378%	1,466	-8.908%
2018-08-24	29.4100	29.7500	29.4100	29.7500	+0.435%	692	-7.653%
2018-08-22	29.6212	29.6212	29.6212	29.6212	+0.377%	406	-7.252%
2018-08-21	29.5100	29.5100	29.5100	29.5100	+1.833%	130	-6.902%
2018-08-20	28.9789	28.9789	28.9789	28.9789	+1.060%	227	-5.196%
2018-08-15	28.2814	28.6750	28.2814	28.6750	-2.099%	1,584	-4.191%
2018-08-14	29.2100	29.2900	29.1521	29.2899	+0.972%	907	-6.202%
2018-08-13	29.1500	29.1500	29.0080	29.0080	-1.262%	222	-5.291%
2018-08-10	29.3788	29.3788	29.3788	29.3788	-3.104%	274	-6.486%
2018-08-09	30.3200	30.3200	30.3200	30.3200	-0.427%	100	-9.389%
2018-08-08	30.3498	30.4500	30.3498	30.4500	+0.329%	1,055	-9.776%
2018-08-02	30.1500	30.3500	30.1500	30.3500	-0.690%	296	-9.479%
2018-08-01	30.3900	30.5608	30.3900	30.5608	-0.226%	555	-10.103%
2018-07-31	30.6300	30.6300	30.6300	30.6300	+0.642%	572	-10.306%
2018-07-27	30.5948	30.5948	30.4347	30.4347	-0.328%	794	-9.731%
2018-07-26	30.5400	30.5400	30.4846	30.5350	+0.942%	479	-10.027%
2018-07-25	30.5500	30.5600	30.2500	30.2500	+0.222%	1,198	-9.180%
2018-07-24	30.1830	30.1830	30.1830	30.1830	+0.812%	474	-8.978%
2018-07-23	29.9400	29.9400	29.9400	29.9400	-0.133%	206	-8.239%
2018-07-20	29.6100	29.9799	29.6100	29.9799	+1.943%	243	-8.361%
2018-07-19	29.4700	29.4700	29.4086	29.4086	-1.051%	612	-6.581%
2018-07-16	29.7210	29.7210	29.7210	29.7210	-0.324%	232	-7.563%
2018-07-13	29.8177	29.8177	29.8177	29.8177	-0.308%	320	-7.863%
2018-07-12	29.9700	29.9700	29.9099	29.9099	+0.167%	1,305	-8.147%
2018-07-11	29.8400	29.8600	29.8400	29.8600	-0.731%	551	-7.993%
2018-07-10	30.0800	30.0800	30.0799	30.0799	+1.961%	881	-8.666%
2018-07-06	29.5014	29.5014	29.5014	29.5014	+1.554%	376	-6.875%
2018-07-05	29.0501	29.0501	29.0500	29.0500	+0.509%	473	-5.428%
2018-06-28	28.9029	28.9029	28.9029	28.9029	-2.157%	111	-4.947%
2018-06-27	29.5400	29.5400	29.5400	29.5400	-0.672%	297	-6.997%
2018-06-26	29.7400	29.7400	29.7400	29.7400	+0.575%	1,579	-7.622%
2018-06-21	29.8000	29.8200	29.5699	29.5699	-1.924%	1,237	-7.091%
2018-06-20	30.1400	30.1550	30.1400	30.1500	+0.691%	393	-8.878%
2018-06-19	29.7600	29.9430	29.7600	29.9430	-1.276%	1,122	-8.248%
2018-06-18	30.1900	30.3300	30.1402	30.3300	-2.299%	881	-9.419%
2018-06-14	31.1300	31.1300	31.0436	31.0436	-0.431%	1,353	-11.501%
2018-06-13	31.2600	31.2600	31.1779	31.1779	-0.668%	439	-11.882%
2018-06-12	31.1100	31.3877	31.1100	31.3877	-0.246%	1,883	-12.471%
2018-06-11	31.3248	31.4650	31.3248	31.4650	-0.773%	1,225	-12.686%
2018-06-06	31.7100	31.7100	31.7100	31.7100	+1.019%	200	-13.361%
2018-06-05	31.4100	31.4199	31.3900	31.3900	+0.721%	926	-12.478%
2018-06-01	31.1653	31.1653	31.1653	31.1653	+0.631%	123	-11.847%
2018-05-31	30.9700	30.9700	30.9700	30.9700	+0.422%	168	-11.291%
2018-05-30	30.8390	30.8400	30.8390	30.8400	+0.483%	810	-10.917%
2018-05-29	30.7930	30.7930	30.6919	30.6919	-1.668%	530	-10.487%
2018-05-25	31.2125	31.2125	31.2125	31.2125	+0.839%	336	-11.980%
2018-05-24	30.9201	31.0950	30.9200	30.9529	-0.760%	2,248	-11.242%
2018-05-23	31.0800	31.1900	30.9691	31.1900	-0.535%	489	-11.917%
2018-05-21	31.3577	31.3577	31.3577	31.3577	+0.473%	161	-12.388%
2018-05-18	31.2100	31.2100	31.2100	31.2100	-0.138%	254	-11.973%
2018-05-17	31.5800	31.5800	31.2532	31.2532	-1.035%	1,272	-12.095%
2018-05-16	31.5800	31.5800	31.5800	31.5800	+0.362%	500	-13.004%
2018-05-15	31.5700	31.5700	31.4660	31.4660	-1.855%	228	-12.689%
2018-05-14	32.1300	32.1300	31.9500	32.0607	-0.216%	941	-14.309%
2018-05-11	32.1300	32.1300	32.1300	32.1300	+0.218%	233	-14.494%
2018-05-10	31.8367	32.0600	31.8367	32.0600	+2.294%	508	-14.307%
2018-05-09	31.4500	31.4500	31.3409	31.3409	-0.085%	1,638	-12.341%
2018-05-08	31.3677	31.3677	31.3677	31.3677	-0.798%	431	-12.416%
2018-05-07	31.4400	31.6200	31.4400	31.6200	-0.535%	477	-13.114%
2018-05-02	32.1000	32.1000	31.7900	31.7900	-0.549%	342	-13.579%
2018-05-01	31.8300	31.9655	31.6031	31.9655	-1.598%	1,123	-14.054%
2018-04-30	32.6012	32.6012	32.4845	32.4845	+0.821%	945	-15.427%
2018-04-26	32.2200	32.2200	32.2200	32.2200	+1.416%	109	-14.732%
2018-04-25	31.7700	31.7700	31.7700	31.7700	-2.289%	260	-13.525%
2018-04-24	32.5144	32.5144	32.5144	32.5144	+0.541%	179	-15.505%
2018-04-23	32.3394	32.3394	32.3394	32.3394	-0.678%	502	-15.047%
2018-04-20	32.6400	32.6400	32.5600	32.5600	-0.880%	30,616	-15.623%
2018-04-17	32.8700	32.8700	32.8492	32.8492	+0.207%	294	-16.366%
2018-04-16	32.7814	32.7814	32.7814	32.7814	+0.226%	195	-16.193%
2018-04-09	32.7076	32.7076	32.7076	32.7076	-1.394%	153	-16.004%
2018-04-05	33.1500	33.1700	33.1500	33.1700	+1.005%	286	-17.175%
2018-03-29	32.7437	32.9980	32.7437	32.8400	+1.703%	553	-16.342%
2018-03-28	32.3000	32.3008	32.2900	32.2900	-1.675%	2,216	-14.917%
2018-03-27	32.7800	32.8400	32.7800	32.8400	+0.423%	1,700	-16.342%
2018-03-26	32.6200	32.7016	32.6200	32.7016	-0.633%	521	-15.988%
2018-03-22	32.9377	32.9377	32.9100	32.9100	-0.766%	283	-16.520%
2018-03-21	33.2100	33.2100	33.1640	33.1640	+0.925%	401	-17.160%
2018-03-19	33.0800	33.0800	32.8600	32.8600	-1.307%	11,761	-16.393%
2018-03-16	33.2952	33.2952	33.2952	33.2952	-0.416%	232	-17.486%
2018-03-14	33.4344	33.4344	33.4344	33.4344	-1.113%	931	-17.830%
2018-03-12	33.8108	33.8108	33.8108	33.8108	-0.498%	140	-18.744%
2018-03-09	33.7390	33.9800	33.7390	33.9800	+2.352%	755	-19.149%
2018-03-07	33.2300	33.2300	33.1992	33.1992	-0.879%	510	-17.247%
2018-03-05	33.0200	33.4935	33.0200	33.4935	+0.642%	417	-17.975%
2018-03-02	33.2800	33.2800	33.2800	33.2800	+0.211%	592	-17.448%
2018-03-01	33.0695	33.2100	33.0695	33.2100	-0.658%	520	-17.274%
2018-02-28	33.4996	33.4996	33.4300	33.4300	-2.708%	771	-17.819%
2018-02-26	34.3201	34.4190	34.3201	34.3604	+1.508%	2,058	-20.044%
2018-02-22	33.9000	33.9000	33.8500	33.8500	-0.878%	337	-18.838%
2018-02-21	34.0041	34.1500	34.0041	34.1500	+1.758%	385	-19.551%
2018-02-20	33.7200	33.7200	33.5601	33.5601	-1.756%	538	-18.137%
2018-02-16	34.1600	34.1600	34.1600	34.1600	-0.015%	153	-19.575%
2018-02-15	34.2200	34.2200	34.0600	34.1650	+0.963%	911	-19.587%
2018-02-14	33.5000	33.8392	33.3400	33.8392	+1.864%	626	-18.813%
2018-02-13	33.2200	33.2200	33.2200	33.2200	+0.575%	296	-17.299%
2018-02-12	33.0300	33.0300	33.0300	33.0300	+2.260%	530	-16.823%
2018-02-09	32.3000	32.3000	32.3000	32.3000	-2.121%	416	-14.944%
2018-02-08	33.0000	33.0000	33.0000	33.0000	-1.052%	226	-16.748%
2018-02-07	33.7500	33.7500	33.3508	33.3508	-2.226%	1,455	-17.624%
2018-02-06	32.7400	34.1100	32.7400	34.1100	+3.048%	1,306	-19.457%
2018-02-05	33.0210	33.1010	33.0210	33.1010	-3.439%	1,182	-17.002%
2018-02-02	34.2800	34.2800	34.2800	34.2800	-1.438%	997	-19.856%
2018-02-01	34.8700	34.8700	34.7800	34.7800	+0.549%	376	-21.009%
2018-01-30	34.7512	34.7590	34.5900	34.5900	-1.621%	2,567	-20.575%
2018-01-29	35.1600	35.1600	35.1600	35.1600	-1.230%	140	-21.862%
2018-01-26	35.5980	35.5980	35.5980	35.5980	+0.417%	364	-22.824%
2018-01-25	35.3711	35.4500	35.3711	35.4500	+0.311%	622	-22.502%
2018-01-24	35.1600	35.3400	35.1600	35.3400	+1.145%	989	-22.260%
2018-01-23	34.9400	34.9400	34.9400	34.9400	+0.117%	51,239	-21.370%
2018-01-22	34.7000	34.8990	34.7000	34.8990	+0.835%	921	-21.278%
2018-01-19	34.6100	34.6100	34.6100	34.6100	+0.289%	261	-20.621%
2018-01-18	34.5101	34.5101	34.5101	34.5101	+0.936%	225	-20.391%
2018-01-16	34.3600	34.3665	34.1900	34.1900	-0.726%	954	-19.646%
2018-01-12	33.9750	34.4400	33.9750	34.4400	+1.145%	706	-20.229%
2018-01-11	34.0300	34.0700	34.0300	34.0500	+1.189%	841	-19.315%
2018-01-10	33.8600	33.8600	33.6500	33.6500	-0.767%	694	-18.356%
2018-01-09	34.0000	34.0000	33.9100	33.9100	-0.535%	1,045	-18.982%
2018-01-08	34.0800	34.0925	34.0800	34.0925	-0.080%	400	-19.416%
2018-01-05	34.1197	34.1197	34.1197	34.1197	+0.352%	168	-19.480%
2018-01-04	33.7401	34.0000	33.7400	34.0000	+1.495%	823	-19.196%
2018-01-02	33.3600	33.4992	33.3600	33.4992	+1.409%	1,415	-17.988%
2017-12-29	33.0339	33.0339	33.0339	33.0339	+0.529%	219	-16.833%
2017-12-28	32.7200	32.8882	32.7200	32.8600	+1.108%	2,496	-16.393%
2017-12-27	32.6480	32.6480	32.5000	32.5000	+0.123%	1,584	-15.467%
2017-12-26	32.5500	32.5500	32.4010	32.4601	-3.162%	2,382	-15.363%
2017-12-22	33.5200	33.5200	33.5200	33.5200	0.000%	300	-18.039%
2017-12-21	33.5400	33.5490	33.5020	33.5200	+0.782%	3,373	-18.039%
2017-12-20	33.3300	33.3300	33.2600	33.2600	+1.159%	2,371	-17.399%
2017-12-15	32.8790	32.8790	32.8790	32.8790	-0.276%	147	-16.441%
2017-12-14	32.9192	32.9700	32.9192	32.9700	+1.665%	1,052	-16.672%
2017-12-13	32.4300	32.4300	32.4300	32.4300	-0.123%	263	-15.285%
2017-12-12	32.4200	32.4700	32.3195	32.4700	-0.429%	1,257	-15.389%
2017-12-11	32.6490	32.6490	32.6100	32.6100	+1.554%	284	-15.752%
2017-12-06	32.1700	32.1700	32.0600	32.1110	-1.167%	1,532	-14.443%
2017-12-05	32.5800	32.6200	32.3701	32.4900	-0.031%	1,960	-15.441%
2017-12-04	32.5000	32.5000	32.5000	32.5000	+0.402%	566	-15.467%
2017-12-01	32.2000	32.3700	32.2000	32.3700	-0.645%	683	-15.128%
2017-11-29	32.6400	32.6800	32.5010	32.5800	-0.983%	1,582	-15.675%
2017-11-28	32.7400	32.9034	32.7400	32.9034	-0.923%	5,031	-16.503%
2017-11-22	33.0516	33.2099	33.0516	33.2099	+0.676%	487	-17.274%
2017-11-21	32.9869	32.9869	32.9869	32.9869	+1.150%	190	-16.715%
2017-11-16	32.6120	32.6120	32.6120	32.6120	+1.122%	552	-15.757%
2017-11-15	32.2500	32.2800	32.2500	32.2500	-0.678%	34,597	-14.812%
2017-11-14	32.4100	32.4850	32.4100	32.4700	-0.551%	9,786	-15.389%
2017-11-10	32.5100	32.6500	32.5000	32.6500	-0.043%	4,318	-15.855%
2017-11-09	32.6000	32.6640	32.5200	32.6640	-0.433%	5,746	-15.892%
2017-11-08	32.7132	32.8060	32.7132	32.8060	+0.416%	1,915	-16.256%
2017-11-07	32.7200	32.7200	32.6600	32.6700	-0.568%	4,346	-15.907%
2017-11-06	32.8566	32.8566	32.8566	32.8566	+0.667%	353	-16.385%
2017-11-03	32.4810	32.6389	32.4810	32.6389	-0.317%	346	-15.827%
2017-11-02	32.7503	32.8100	32.7428	32.7428	-0.112%	390	-16.094%
2017-11-01	32.7794	32.7794	32.7794	32.7794	+0.550%	369	-16.188%
2017-10-27	32.4392	32.6000	32.4392	32.6000	+0.255%	1,879	-15.726%
2017-10-26	32.5700	32.5700	32.5172	32.5172	-0.490%	734	-15.512%
2017-10-25	32.6772	32.6772	32.6772	32.6772	+0.489%	1,536	-15.925%
2017-10-23	32.6181	32.6468	32.5182	32.5182	-0.980%	1,999	-15.514%
2017-10-20	32.8400	32.8400	32.8400	32.8400	+0.122%	165	-16.342%
2017-10-19	32.8400	32.8400	32.6000	32.8000	-0.696%	8,779	-16.240%
2017-10-18	32.8410	33.0600	32.8410	33.0300	+0.473%	4,459	-16.823%
2017-10-17	32.8745	32.8745	32.8745	32.8745	-0.365%	306	-16.430%
2017-10-16	32.9950	32.9950	32.9950	32.9950	0.000%	102	-16.735%
2017-10-13	33.0556	33.0764	32.9950	32.9950	+0.582%	3,212	-16.735%
2017-10-12	32.7697	32.8599	32.7697	32.8042	+0.746%	1,385	-16.251%
2017-10-10	32.5210	32.5614	32.5201	32.5614	+0.747%	509	-15.626%
2017-10-06	32.4700	32.4700	32.3200	32.3200	-1.041%	2,504	-14.996%
2017-10-05	32.6599	32.6599	32.6599	32.6599	+0.955%	483	-15.881%
2017-10-04	32.4890	32.4890	32.3500	32.3510	+0.042%	758	-15.078%
2017-10-03	32.2701	32.3373	32.2701	32.3373	+0.741%	400	-15.042%
2017-10-02	32.1808	32.1808	32.0993	32.0993	-0.071%	9,358	-14.412%
2017-09-29	32.1402	32.2400	32.1220	32.1220	+0.696%	1,303	-14.472%
2017-09-28	31.8700	31.9000	31.7844	31.9000	+0.314%	892	-13.877%
2017-09-27	31.7244	31.8400	31.7244	31.8000	-0.811%	9,812	-13.606%
2017-09-25	32.2900	32.2900	32.0600	32.0600	-1.439%	661	-14.307%
2017-09-22	32.3900	32.5282	32.3900	32.5282	-0.495%	402	-15.540%
2017-09-21	32.5000	32.6900	32.2900	32.6900	+0.377%	5,438	-15.958%
2017-09-20	32.6400	32.6400	32.5672	32.5672	-0.236%	1,264	-15.642%
2017-09-19	32.6440	32.6441	32.6440	32.6441	-0.283%	394	-15.840%
2017-09-18	32.7368	32.7368	32.7368	32.7368	+0.475%	187	-16.079%
2017-09-15	32.5819	32.5819	32.5819	32.5819	+0.160%	172	-15.680%
2017-09-14	32.5300	32.5300	32.5300	32.5300	+0.010%	548	-15.545%
2017-09-13	32.5268	32.5268	32.5268	32.5268	-0.320%	266	-15.537%
2017-09-11	32.7650	32.7650	32.6312	32.6312	+2.283%	1,959	-15.807%
2017-09-05	31.9029	31.9029	31.9029	31.9029	-1.686%	198	-13.885%
2017-09-01	32.4500	32.4500	32.4500	32.4500	+0.870%	127	-15.337%
2017-08-29	32.0490	32.1700	32.0490	32.1700	+0.240%	294	-14.600%
2017-08-28	32.3000	32.3000	32.0400	32.0931	+0.134%	1,499	-14.395%
2017-08-25	32.0277	32.0500	32.0277	32.0500	+0.266%	314	-14.280%
2017-08-24	31.9650	31.9650	31.9650	31.9650	+0.760%	140	-14.052%
2017-08-23	31.7240	31.7240	31.7240	31.7240	+1.016%	107	-13.399%
2017-08-21	31.5699	31.5699	31.3600	31.4050	-0.270%	2,480	-12.520%
2017-08-18	31.4899	31.4899	31.4899	31.4899	+0.031%	321	-12.756%
2017-08-16	31.4800	31.4800	31.4800	31.4800	+1.242%	200	-12.728%
2017-08-15	31.0937	31.0937	31.0937	31.0937	+0.302%	358	-11.644%
2017-08-11	31.0000	31.0000	30.9800	31.0000	-1.587%	4,102	-11.377%
2017-08-09	31.4650	31.5000	31.4650	31.5000	-0.781%	707	-12.783%
2017-08-08	31.7480	31.7480	31.7480	31.7480	+0.348%	197	-13.465%
2017-08-07	31.6380	31.6380	31.6380	31.6380	+0.983%	116	-13.164%
2017-08-04	31.4500	31.4500	31.3300	31.3300	+0.160%	3,507	-12.310%
2017-08-03	31.2800	31.2800	31.2800	31.2800	-0.635%	213	-12.170%
2017-08-02	31.4681	31.4800	31.4490	31.4800	+0.070%	1,062	-12.728%
2017-07-27	31.4580	31.4580	31.4580	31.4580	+0.437%	230	-12.667%
2017-07-26	31.4400	31.4400	31.3212	31.3212	+0.004%	2,167	-12.286%
2017-07-25	31.3899	31.3899	31.3200	31.3200	+0.385%	767	-12.282%
2017-07-24	31.3200	31.3200	31.1900	31.2000	+0.128%	8,008	-11.945%
2017-07-21	31.2790	31.2900	31.1400	31.1600	-0.606%	6,667	-11.832%
2017-07-20	31.2900	31.3700	31.2900	31.3500	+0.112%	1,129	-12.366%
2017-07-19	31.2000	31.3150	31.2000	31.3150	+0.439%	384	-12.268%
2017-07-18	31.1300	31.1780	31.1300	31.1780	+0.157%	497	-11.883%
2017-07-17	31.1290	31.1290	31.1290	31.1290	-0.224%	483	-11.744%
2017-07-14	31.1990	31.1990	31.1990	31.1990	+1.082%	204	-11.942%
2017-07-13	30.8150	30.8650	30.8150	30.8650	0.000%	1,040	-10.989%
2017-07-12	30.7890	30.8650	30.7890	30.8650	+1.747%	538	-10.989%
2017-07-11	30.2400	30.3350	30.1198	30.3350	+0.464%	2,876	-9.434%
2017-07-10	30.1237	30.1950	30.1237	30.1950	+0.784%	287	-9.014%
2017-07-07	29.9600	29.9600	29.9600	29.9600	-0.332%	190	-8.300%
2017-07-06	30.0800	30.1190	29.9850	30.0599	-0.661%	1,800	-8.605%
2017-06-30	30.2150	30.2599	30.2150	30.2599	+1.238%	773	-9.209%
2017-06-29	30.1600	30.1600	29.8900	29.8900	-1.694%	391	-8.086%
2017-06-28	30.2500	30.4050	30.2500	30.4050	+0.762%	1,325	-9.642%
2017-06-27	30.3400	30.3400	30.1750	30.1750	-0.132%	1,553	-8.954%
2017-06-23	30.2148	30.2148	30.2148	30.2148	+0.282%	336	-9.074%
2017-06-22	29.7200	30.1299	29.7200	30.1299	+0.805%	420	-8.817%
2017-06-21	29.8892	29.8892	29.8892	29.8892	+0.431%	279	-8.083%
2017-06-20	29.8000	29.8000	29.7610	29.7610	-1.326%	357	-7.687%
2017-06-19	30.1256	30.1608	30.1256	30.1608	+0.643%	372	-8.911%
2017-06-16	29.9200	29.9680	29.9200	29.9680	-0.058%	578	-8.325%
2017-06-15	29.8753	29.9853	29.8753	29.9853	-1.104%	606	-8.378%
2017-06-14	30.5200	30.5300	30.3100	30.3200	+0.798%	1,252	-9.389%
2017-06-12	30.0500	30.1200	30.0300	30.0800	-0.646%	1,567	-8.666%
2017-06-08	30.2756	30.2756	30.2756	30.2756	+0.085%	295	-9.256%
2017-06-07	30.2499	30.2499	30.2499	30.2499	-0.158%	622	-9.179%
2017-06-06	30.1710	30.2977	30.1710	30.2977	-0.271%	222	-9.322%
2017-06-05	30.3012	30.3800	30.3012	30.3800	+1.301%	740	-9.568%
2017-05-31	29.9452	29.9899	29.9452	29.9899	-0.446%	565	-8.392%
2017-05-26	30.1244	30.1244	30.1244	30.1244	+0.248%	273	-8.801%
2017-05-25	30.1600	30.1600	30.0500	30.0500	+0.139%	686	-8.575%
2017-05-24	30.0400	30.0400	30.0082	30.0082	+0.831%	767	-8.448%
2017-05-23	29.8917	29.8917	29.7610	29.7610	-0.568%	420	-7.687%
2017-05-19	29.9312	29.9312	29.9309	29.9309	+2.132%	501	-8.211%
2017-05-18	29.2040	29.4054	29.2040	29.3062	-0.859%	1,151	-6.255%
2017-05-17	29.9900	29.9900	29.5600	29.5600	-1.924%	1,092	-7.060%
2017-05-16	30.0050	30.1399	30.0050	30.1399	+1.790%	779	-8.848%
2017-05-11	29.8400	29.8400	29.4300	29.6100	-0.331%	10,792	-7.216%
2017-05-10	29.5677	29.7260	29.5677	29.7084	+0.823%	1,351	-7.524%
2017-05-09	29.4659	29.4659	29.4659	29.4659	+0.224%	328	-6.763%
2017-05-08	29.5600	29.5600	29.4000	29.4000	+0.444%	438	-6.554%
2017-05-05	29.2701	29.2701	29.2701	29.2701	+0.446%	126	-6.139%
2017-05-04	29.2000	29.2500	29.1400	29.1400	-0.935%	1,004	-5.720%
2017-05-03	29.4750	29.4750	29.3612	29.4150	-0.457%	2,869	-6.601%
2017-05-02	29.5500	29.5500	29.5500	29.5500	-0.118%	51,638	-7.028%
2017-05-01	29.5496	29.5850	29.5496	29.5850	+0.561%	611	-7.138%
2017-04-27	29.3960	29.4200	29.3960	29.4200	-0.387%	1,037	-6.617%
2017-04-25	29.5699	29.5699	29.4612	29.5344	+0.406%	643	-6.979%
2017-04-24	29.3980	29.4150	29.3980	29.4150	+1.326%	332	-6.601%
2017-04-21	29.0600	29.0700	29.0300	29.0300	+0.142%	906	-5.363%
2017-04-20	28.9478	29.0390	28.9478	28.9888	+0.446%	2,295	-5.228%
2017-04-19	28.8369	28.8800	28.8369	28.8600	-0.517%	1,009	-4.805%
2017-04-18	29.0100	29.0100	29.0100	29.0100	+0.350%	357	-5.297%
2017-04-13	28.9940	28.9940	28.9088	28.9088	-0.108%	1,699	-4.966%
2017-04-11	28.8900	28.9500	28.7700	28.9400	+0.052%	2,789	-5.068%
2017-04-10	28.9399	28.9400	28.8200	28.9250	-0.362%	3,922	-5.019%
2017-04-07	29.0900	29.0900	28.9900	29.0300	-0.069%	7,528	-5.363%
2017-04-06	29.0300	29.0600	29.0200	29.0500	-0.086%	2,400	-5.428%
2017-04-05	29.1466	29.2000	29.0700	29.0750	-0.052%	3,385	-5.509%
2017-04-04	28.9800	29.0900	28.9562	29.0900	+0.589%	5,333	-5.558%
2017-04-03	28.9400	28.9400	28.9196	28.9196	+0.511%	10,849	-5.001%
2017-03-31	28.7727	28.7727	28.7727	28.7727	-0.532%	201	-4.516%
2017-03-30	28.9100	28.9600	28.8923	28.9267	-0.322%	8,715	-5.025%
2017-03-29	29.0199	29.0200	29.0199	29.0200	-0.103%	620	-5.330%
2017-03-28	29.0100	29.1000	28.9700	29.0500	+0.974%	3,220	-5.428%
2017-03-27	28.7699	28.7699	28.7699	28.7699	-0.691%	114	-4.507%
2017-03-24	28.9200	29.0600	28.9200	28.9700	+0.360%	4,274	-5.167%
2017-03-22	28.8662	28.8662	28.8662	28.8662	-0.006%	534	-4.826%
2017-03-21	28.8899	28.8900	28.8679	28.8679	+0.326%	1,104	-4.831%
2017-03-17	28.7774	28.7878	28.7742	28.7742	-0.055%	2,183	-4.521%
2017-03-16	28.8000	28.8400	28.7800	28.7900	+2.997%	1,299	-4.574%
2017-03-14	27.7900	27.9523	27.7900	27.9523	+1.470%	5,284	-1.714%
2017-03-09	27.5700	27.5700	27.5473	27.5473	-1.550%	1,671	-0.269%
2017-03-07	28.0000	28.0000	27.9809	27.9809	+0.204%	525	-1.814%
2017-03-06	27.9980	27.9980	27.9000	27.9238	-0.165%	4,228	-1.614%
2017-03-03	27.9700	27.9700	27.9700	27.9700	+0.774%	243	-1.776%
2017-02-28	27.7700	27.7702	27.7200	27.7551	-0.573%	2,062	-1.016%
2017-02-27	28.0000	28.0000	27.9150	27.9150	-0.384%	242	-1.583%
2017-02-24	28.0700	28.0700	28.0171	28.0227	-0.980%	1,650	-1.961%
2017-02-23	28.3000	28.3000	28.3000	28.3000	+0.604%	101	-2.922%
2017-02-22	27.9200	28.1300	27.9200	28.1300	+0.357%	1,661	-2.335%
2017-02-21	28.0300	28.0300	28.0300	28.0300	+0.646%	200	-1.986%
2017-02-17	27.8499	27.8500	27.8499	27.8500	-0.215%	769	-1.353%
2017-02-15	27.8821	27.9200	27.8821	27.9100	0.000%	1,073	-1.565%

.dark-mode .qYHs49{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qYHs49{ color: #333333; background-color: white; border: 2px solid #333333; }EDBILegg Mason Emerging Markets Diversified Core ETFstock NASDAQ

EDBI
Legg Mason Emerging Markets Diversified Core ETF
stock NASDAQ