LOEV
Harding Loevner International Developed Markets Select Equity ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)2,334
After-hoursOct 2, 2026 4:10:30 PM EDT
15.90USD0.000%(0.00)
LOEV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.96 | 15.97 | 15.88 | 15.89 | +0.793% | 12,904 | 0.000% |
| 2026-10-01 | 15.74 | 15.79 | 15.74 | 15.77 | -0.567% | 8,826 | +0.793% |
| 2026-09-30 | 15.95 | 15.95 | 15.86 | 15.86 | -0.627% | 1,451 | +0.221% |
| 2026-09-29 | 15.93 | 15.96 | 15.92 | 15.96 | -0.315% | 4,385 | -0.407% |
| 2026-09-28 | 16.02 | 16.04 | 15.95 | 16.01 | -0.495% | 7,570 | -0.721% |
| 2026-09-25 | 16.04 | 16.11 | 16.00 | 16.09 | +0.812% | 6,093 | -1.212% |
| 2026-09-24 | 15.96 | 15.99 | 15.89 | 15.96 | -0.624% | 10,760 | -0.410% |
| 2026-09-23 | 16.11 | 16.13 | 16.02 | 16.06 | -1.352% | 11,305 | -1.031% |
| 2026-09-22 | 16.25 | 16.30 | 16.18 | 16.28 | +0.573% | 8,750 | -2.369% |
| 2026-09-21 | 16.09 | 16.20 | 16.09 | 16.19 | +1.105% | 11,239 | -1.809% |
| 2026-09-18 | 15.98 | 16.01 | 15.94 | 16.01 | -0.368% | 4,363 | -0.724% |
| 2026-09-17 | 16.09 | 16.16 | 16.03 | 16.07 | +0.942% | 8,075 | -1.089% |
| 2026-09-16 | 16.06 | 16.07 | 15.87 | 15.92 | -0.064% | 12,345 | -0.157% |
| 2026-09-15 | 15.96 | 15.96 | 15.90 | 15.93 | -0.333% | 5,232 | -0.221% |
| 2026-09-14 | 15.96 | 16.03 | 15.96 | 15.98 | +0.127% | 4,844 | -0.553% |
| 2026-09-11 | 16.00 | 16.01 | 15.95 | 15.96 | +0.778% | 4,995 | -0.427% |
| 2026-09-10 | 15.87 | 15.93 | 15.81 | 15.84 | -0.690% | 4,544 | +0.347% |
| 2026-09-09 | 16.02 | 16.04 | 15.92 | 15.95 | -1.124% | 3,851 | -0.345% |
| 2026-09-08 | 16.17 | 16.19 | 16.13 | 16.13 | -1.114% | 2,865 | -1.465% |
| 2026-09-04 | 16.22 | 16.32 | 16.22 | 16.31 | +0.018% | 7,702 | -2.562% |
| 2026-09-03 | 16.25 | 16.33 | 16.24 | 16.31 | +1.053% | 6,068 | -2.544% |
| 2026-09-02 | 16.08 | 16.18 | 16.08 | 16.14 | +0.186% | 5,662 | -1.518% |
| 2026-09-01 | 16.19 | 16.25 | 16.07 | 16.11 | -1.092% | 9,594 | -1.335% |
| 2026-08-31 | 16.35 | 16.37 | 16.23 | 16.29 | -0.281% | 3,821 | -2.412% |
| 2026-08-28 | 16.43 | 16.43 | 16.29 | 16.33 | +0.077% | 6,428 | -2.686% |
| 2026-08-27 | 16.34 | 16.36 | 16.30 | 16.32 | -0.176% | 10,919 | -2.612% |
| 2026-08-26 | 16.41 | 16.41 | 16.33 | 16.35 | -0.459% | 5,253 | -2.783% |
| 2026-08-25 | 16.38 | 16.45 | 16.38 | 16.43 | +0.832% | 2,001 | -3.229% |
| 2026-08-24 | 16.33 | 16.33 | 16.26 | 16.29 | -0.124% | 3,826 | -2.424% |
| 2026-08-21 | 16.29 | 16.35 | 16.27 | 16.31 | +0.751% | 5,949 | -2.546% |
| 2026-08-20 | 16.24 | 16.26 | 16.15 | 16.19 | -0.222% | 4,998 | -1.814% |
| 2026-08-19 | 16.23 | 16.30 | 16.20 | 16.22 | +0.185% | 9,072 | -2.032% |
| 2026-08-18 | 16.24 | 16.25 | 16.19 | 16.19 | -1.521% | 3,078 | -1.851% |
| 2026-08-17 | 16.44 | 16.49 | 16.39 | 16.45 | -0.123% | 2,814 | -3.344% |
| 2026-08-14 | 16.46 | 16.48 | 16.41 | 16.47 | -0.332% | 8,426 | -3.463% |
| 2026-08-13 | 16.50 | 16.55 | 16.47 | 16.52 | +0.574% | 10,745 | -3.783% |
| 2026-08-12 | 16.50 | 16.50 | 16.42 | 16.43 | +0.217% | 6,451 | -3.231% |
| 2026-08-11 | 16.45 | 16.50 | 16.36 | 16.39 | +0.615% | 11,920 | -3.021% |
| 2026-08-10 | 16.28 | 16.40 | 16.28 | 16.29 | +0.618% | 7,255 | -2.425% |
| 2026-08-07 | 16.20 | 16.26 | 16.16 | 16.19 | +1.282% | 21,563 | -1.822% |
| 2026-08-06 | 16.06 | 16.07 | 15.96 | 15.98 | -0.785% | 4,468 | -0.563% |
| 2026-08-05 | 16.15 | 16.16 | 16.11 | 16.11 | -0.021% | 5,591 | -1.343% |
| 2026-08-04 | 15.95 | 16.13 | 15.95 | 16.11 | +1.383% | 3,643 | -1.364% |
| 2026-08-03 | 15.86 | 15.93 | 15.83 | 15.89 | +0.921% | 134,307 | 0.000% |
| 2026-07-31 | 15.83 | 15.92 | 15.68 | 15.75 | -0.189% | 192,672 | +0.921% |
| 2026-07-30 | 15.60 | 15.78 | 15.60 | 15.78 | +2.972% | 26,167 | +0.730% |
| 2026-07-29 | 15.35 | 15.50 | 15.28 | 15.32 | -0.813% | 18,897 | +3.723% |
| 2026-07-28 | 15.35 | 15.45 | 15.33 | 15.45 | +0.287% | 17,377 | +2.880% |
| 2026-07-27 | 15.46 | 15.46 | 15.34 | 15.41 | +0.853% | 19,454 | +3.175% |
| 2026-07-24 | 15.34 | 15.40 | 14.25 | 15.28 | -0.400% | 252,001 | +4.056% |
| 2026-07-23 | 15.29 | 15.48 | 15.29 | 15.34 | -1.077% | 23,943 | +3.639% |
| 2026-07-22 | 15.54 | 15.55 | 15.48 | 15.50 | -0.039% | 13,634 | +2.523% |
| 2026-07-21 | 15.44 | 15.52 | 15.40 | 15.51 | +0.902% | 4,081 | +2.482% |
| 2026-07-20 | 15.43 | 15.52 | 15.36 | 15.37 | 0.000% | 16,582 | +3.406% |