ClearBridge Dividend Strategy ESG ETF (YLDE)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 47.37 | 47.38 | 47.29 | 47.38 | 47.38 | 600 |
| 20 June 2024 | 47.28 | 47.47 | 47.26 | 47.47 | 47.47 | 1,700 |
| 18 June 2024 | 47.23 | 47.27 | 47.16 | 47.27 | 47.27 | 1,000 |
| 17 June 2024 | 46.98 | 47.32 | 46.97 | 47.27 | 47.27 | 2,800 |
| 14 June 2024 | 46.85 | 46.96 | 46.85 | 46.96 | 46.96 | 600 |
| 13 June 2024 | 46.86 | 47.10 | 46.86 | 47.06 | 47.06 | 3,600 |
| 12 June 2024 | 47.33 | 47.33 | 46.93 | 46.95 | 46.95 | 3,200 |
| 11 June 2024 | 46.69 | 46.79 | 46.65 | 46.74 | 46.74 | 6,000 |
| 10 June 2024 | 46.85 | 46.99 | 46.84 | 46.95 | 46.95 | 1,400 |
| 07 June 2024 | 46.86 | 46.92 | 46.80 | 46.80 | 46.80 | 2,000 |
| 06 June 2024 | 46.90 | 47.02 | 46.85 | 46.88 | 46.88 | 1,300 |
| 05 June 2024 | 46.63 | 46.91 | 46.63 | 46.88 | 46.88 | 1,000 |
| 04 June 2024 | 46.50 | 46.72 | 46.46 | 46.72 | 46.72 | 2,700 |
| 03 June 2024 | 46.67 | 46.67 | 46.51 | 46.61 | 46.61 | 1,600 |
| 31 May 2024 | 46.15 | 46.71 | 46.10 | 46.71 | 46.71 | 500 |
| 30 May 2024 | 46.01 | 46.05 | 46.01 | 46.05 | 46.05 | 500 |
| 29 May 2024 | 45.89 | 45.90 | 45.80 | 45.80 | 45.80 | 1,700 |
| 28 May 2024 | 46.19 | 46.26 | 46.19 | 46.26 | 46.26 | 2,700 |
| 24 May 2024 | 46.48 | 46.54 | 46.48 | 46.50 | 46.50 | 800 |
| 23 May 2024 | 46.70 | 46.76 | 46.38 | 46.39 | 46.39 | 1,300 |
| 22 May 2024 | 47.11 | 47.11 | 46.98 | 46.98 | 46.98 | 600 |
| 21 May 2024 | 47.25 | 47.25 | 47.17 | 47.23 | 47.23 | 1,300 |
| 20 May 2024 | 47.36 | 47.36 | 47.13 | 47.23 | 47.23 | 1,600 |
| 17 May 2024 | 47.22 | 47.30 | 47.22 | 47.30 | 47.30 | 2,200 |
| 16 May 2024 | 47.31 | 47.31 | 47.24 | 47.24 | 47.24 | 900 |
| 15 May 2024 | 47.03 | 47.26 | 47.03 | 47.26 | 47.26 | 11,300 |
| 14 May 2024 | 46.69 | 46.84 | 46.64 | 46.82 | 46.82 | 900 |
| 13 May 2024 | 46.73 | 46.73 | 46.61 | 46.65 | 46.65 | 1,000 |
| 10 May 2024 | 46.57 | 46.76 | 46.57 | 46.71 | 46.71 | 1,800 |
| 09 May 2024 | 46.28 | 46.53 | 46.28 | 46.53 | 46.53 | 3,000 |
| 08 May 2024 | 46.19 | 46.24 | 46.16 | 46.24 | 46.24 | 2,000 |
| 07 May 2024 | 46.04 | 46.12 | 46.01 | 46.12 | 46.12 | 900 |
| 06 May 2024 | 45.94 | 45.94 | 45.73 | 45.89 | 45.89 | 4,900 |
| 03 May 2024 | 45.74 | 45.74 | 45.58 | 45.67 | 45.67 | 2,400 |
| 02 May 2024 | 45.21 | 45.43 | 45.13 | 45.38 | 45.38 | 1,500 |
| 01 May 2024 | 45.02 | 45.13 | 45.02 | 45.10 | 45.10 | 600 |
| 30 Apr 2024 | 45.41 | 45.41 | 45.15 | 45.15 | 45.15 | 700 |
| 29 Apr 2024 | 45.78 | 45.78 | 45.54 | 45.67 | 45.67 | 2,200 |
| 26 Apr 2024 | 45.62 | 45.63 | 45.62 | 45.63 | 45.63 | 700 |
| 25 Apr 2024 | 45.29 | 45.56 | 45.29 | 45.56 | 45.56 | 3,200 |
| 24 Apr 2024 | 45.46 | 45.65 | 45.46 | 45.65 | 45.65 | 2,000 |
| 23 Apr 2024 | 45.29 | 45.52 | 45.29 | 45.52 | 45.52 | 900 |
| 22 Apr 2024 | 45.14 | 45.38 | 44.97 | 45.25 | 45.25 | 2,300 |
| 19 Apr 2024 | 44.95 | 44.95 | 44.89 | 44.89 | 44.89 | 1,700 |
| 18 Apr 2024 | 44.75 | 44.75 | 44.51 | 44.64 | 44.64 | 1,800 |
| 17 Apr 2024 | 44.76 | 44.76 | 44.60 | 44.60 | 44.60 | 1,000 |
| 16 Apr 2024 | 44.71 | 44.84 | 44.65 | 44.65 | 44.65 | 2,700 |
| 15 Apr 2024 | 45.70 | 45.70 | 44.87 | 44.90 | 44.90 | 3,500 |
| 12 Apr 2024 | 45.38 | 45.38 | 45.15 | 45.17 | 45.17 | 2,600 |
| 11 Apr 2024 | 45.66 | 46.01 | 45.60 | 45.91 | 45.91 | 2,200 |
| 10 Apr 2024 | 45.80 | 45.90 | 45.72 | 45.85 | 45.85 | 1,800 |
| 09 Apr 2024 | 46.25 | 46.45 | 46.22 | 46.38 | 46.38 | 2,600 |
| 08 Apr 2024 | 46.49 | 46.51 | 46.38 | 46.38 | 46.38 | 2,400 |
| 05 Apr 2024 | 46.31 | 46.45 | 46.31 | 46.42 | 46.42 | 2,100 |
| 04 Apr 2024 | 46.95 | 46.95 | 46.18 | 46.18 | 46.18 | 2,400 |
| 03 Apr 2024 | 46.61 | 46.69 | 46.53 | 46.53 | 46.53 | 1,000 |
| 02 Apr 2024 | 46.61 | 46.66 | 46.54 | 46.63 | 46.63 | 5,000 |
| 01 Apr 2024 | 46.74 | 47.52 | 46.74 | 46.95 | 46.95 | 1,800 |
| 28 Mar 2024 | 47.16 | 47.25 | 47.16 | 47.25 | 47.25 | 900 |
| 27 Mar 2024 | 46.81 | 47.04 | 46.76 | 47.04 | 47.04 | 3,400 |
| 26 Mar 2024 | 46.62 | 46.62 | 46.49 | 46.49 | 46.49 | 1,100 |
| 25 Mar 2024 | 46.72 | 46.72 | 46.54 | 46.54 | 46.54 | 2,100 |
| 25 Mar 2024 | 0.169 Dividend | |||||
| 22 Mar 2024 | 46.94 | 46.95 | 46.90 | 46.90 | 46.73 | 5,100 |
| 21 Mar 2024 | 47.19 | 47.20 | 47.02 | 47.07 | 46.90 | 3,100 |
| 20 Mar 2024 | 46.41 | 46.74 | 46.41 | 46.74 | 46.57 | 1,500 |
| 19 Mar 2024 | 46.37 | 46.42 | 46.30 | 46.41 | 46.25 | 1,600 |
| 18 Mar 2024 | 46.22 | 46.37 | 46.19 | 46.19 | 46.03 | 3,600 |
| 15 Mar 2024 | 46.08 | 46.23 | 46.07 | 46.13 | 45.97 | 1,600 |
| 14 Mar 2024 | 46.29 | 46.34 | 46.15 | 46.27 | 46.10 | 2,700 |
| 13 Mar 2024 | 46.58 | 46.58 | 46.56 | 46.56 | 46.39 | 400 |
| 12 Mar 2024 | 46.55 | 46.55 | 46.39 | 46.53 | 46.37 | 700 |
| 11 Mar 2024 | 46.30 | 46.31 | 46.26 | 46.31 | 46.14 | 1,700 |
| 08 Mar 2024 | 46.36 | 46.36 | 46.15 | 46.15 | 45.99 | 5,900 |
| 07 Mar 2024 | 46.29 | 46.34 | 46.18 | 46.24 | 46.07 | 7,800 |
| 06 Mar 2024 | 46.08 | 46.08 | 45.88 | 45.98 | 45.81 | 3,000 |
| 05 Mar 2024 | 46.07 | 46.07 | 45.78 | 45.78 | 45.61 | 4,400 |
| 04 Mar 2024 | 45.97 | 46.12 | 45.96 | 46.07 | 45.90 | 1,300 |
| 01 Mar 2024 | 45.93 | 46.05 | 45.86 | 46.01 | 45.85 | 1,500 |
| 29 Feb 2024 | 45.80 | 45.94 | 45.74 | 45.94 | 45.77 | 800 |
| 28 Feb 2024 | 45.74 | 45.85 | 45.65 | 45.72 | 45.55 | 2,200 |
| 27 Feb 2024 | 45.60 | 45.74 | 45.55 | 45.74 | 45.57 | 4,400 |
| 26 Feb 2024 | 45.82 | 45.82 | 45.68 | 45.68 | 45.51 | 800 |
| 23 Feb 2024 | 46.07 | 46.07 | 45.94 | 45.94 | 45.78 | 2,600 |
| 22 Feb 2024 | 45.67 | 45.81 | 45.67 | 45.81 | 45.64 | 400 |
| 21 Feb 2024 | 45.34 | 45.45 | 45.30 | 45.45 | 45.29 | 1,800 |
| 20 Feb 2024 | 45.21 | 45.21 | 45.10 | 45.13 | 44.97 | 1,500 |
| 16 Feb 2024 | 45.41 | 45.41 | 45.21 | 45.21 | 45.05 | 400 |
| 15 Feb 2024 | 45.13 | 45.35 | 45.13 | 45.26 | 45.10 | 1,500 |
| 14 Feb 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.67 | 100 |
| 13 Feb 2024 | 44.67 | 44.73 | 44.37 | 44.63 | 44.47 | 2,600 |
| 12 Feb 2024 | 45.19 | 45.28 | 45.17 | 45.17 | 45.00 | 1,100 |
| 09 Feb 2024 | 44.96 | 45.12 | 44.91 | 45.09 | 44.92 | 3,600 |
| 08 Feb 2024 | 44.84 | 44.98 | 44.84 | 44.98 | 44.82 | 2,900 |
| 07 Feb 2024 | 45.15 | 45.15 | 45.00 | 45.07 | 44.91 | 4,700 |
| 06 Feb 2024 | 44.78 | 44.89 | 44.78 | 44.89 | 44.73 | 1,000 |
| 05 Feb 2024 | 44.59 | 44.69 | 44.59 | 44.64 | 44.48 | 1,800 |
| 02 Feb 2024 | 45.01 | 45.12 | 44.89 | 45.06 | 44.89 | 2,700 |
| 01 Feb 2024 | 44.71 | 45.11 | 44.70 | 45.11 | 44.95 | 1,700 |
| 31 Jan 2024 | 45.12 | 45.15 | 44.84 | 44.84 | 44.68 | 1,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.