Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries (NY: LVWR ) 6.580 UNCHANGED Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 30, 2024 6.660 6.660 6.430 6.580 11,174 +0.00(+0.00%) Aug 29, 2024 6.500 6.750 6.430 6.580 10,933 +0.18(+2.81%) Aug 28, 2024 6.530 6.780 6.330 6.400 6,525 -0.15(-2.29%) Aug 27, 2024 6.530 6.570 6.530 6.550 4,750 -0.02(-0.30%) Aug 26, 2024 6.630 6.635 6.500 6.570 9,978 +0.00(+0.00%) Aug 23, 2024 6.400 6.630 6.400 6.570 21,370 +0.16(+2.50%) Aug 22, 2024 6.780 6.900 6.400 6.410 6,278 -0.31(-4.61%) Aug 21, 2024 6.660 6.890 6.540 6.720 11,481 +0.16(+2.44%) Aug 20, 2024 6.800 6.800 6.560 6.560 5,004 -0.17(-2.53%) Aug 19, 2024 6.750 6.790 6.560 6.730 9,865 +0.06(+0.90%) Aug 16, 2024 6.680 6.780 6.500 6.670 9,727 -0.03(-0.45%) Aug 15, 2024 6.740 7.060 6.610 6.700 23,938 +0.19(+2.92%) Aug 14, 2024 6.650 6.650 6.450 6.510 10,158 -0.06(-0.91%) Aug 13, 2024 6.360 6.570 6.300 6.570 9,434 +0.34(+5.46%) Aug 12, 2024 6.490 6.590 6.210 6.230 16,866 -0.26(-4.01%) Aug 09, 2024 6.510 6.730 6.450 6.490 9,073 -0.06(-0.92%) Aug 08, 2024 6.580 6.600 6.370 6.550 11,167 +0.08(+1.24%) Aug 07, 2024 6.720 6.870 6.430 6.470 14,878 -0.18(-2.71%) Aug 06, 2024 6.440 6.760 6.360 6.650 19,413 +0.13(+1.99%) Aug 05, 2024 6.350 6.630 6.350 6.520 27,105 -0.18(-2.69%) Aug 02, 2024 6.670 6.710 6.550 6.700 22,827 -0.27(-3.87%) Aug 01, 2024 6.820 7.500 6.820 6.970 16,062 -0.40(-5.43%) Jul 31, 2024 6.960 7.450 6.960 7.370 21,711 +0.54(+7.91%) Jul 30, 2024 7.350 7.474 6.600 6.830 15,135 -0.49(-6.69%) Jul 29, 2024 7.800 7.800 7.140 7.320 26,639 -0.57(-7.22%) Jul 26, 2024 7.940 8.040 7.660 7.890 36,372 +0.14(+1.81%) Jul 25, 2024 7.550 7.850 7.430 7.750 38,858 +0.19(+2.51%) Jul 24, 2024 7.300 7.690 7.000 7.560 24,523 +0.18(+2.44%) Jul 23, 2024 7.840 8.235 6.940 7.380 40,716 -0.56(-7.05%) Jul 22, 2024 8.110 8.110 7.580 7.940 15,032 -0.09(-1.12%) Jul 19, 2024 8.070 8.190 7.300 8.030 15,363 -0.12(-1.47%) Jul 18, 2024 8.500 8.500 7.990 8.150 15,888 -0.32(-3.78%) Jul 17, 2024 8.700 8.900 8.440 8.470 17,378 -0.26(-2.98%) Jul 16, 2024 8.590 9.004 8.405 8.730 53,372 +0.37(+4.43%) Jul 15, 2024 7.820 8.581 7.820 8.360 47,644 +0.45(+5.69%) Jul 12, 2024 7.660 7.910 7.540 7.910 22,823 +0.27(+3.53%) Jul 11, 2024 7.460 7.660 7.060 7.640 28,465 +0.14(+1.87%) Jul 10, 2024 7.540 7.540 7.270 7.500 9,459 +0.10(+1.35%) Jul 09, 2024 7.450 7.660 7.300 7.400 10,804 +0.00(+0.00%) Jul 08, 2024 7.360 7.400 7.020 7.400 4,731 +0.18(+2.49%) Jul 05, 2024 7.490 7.490 7.195 7.220 9,079 -0.26(-3.48%) Jul 03, 2024 7.450 7.620 7.390 7.480 4,276 -0.02(-0.27%) Jul 02, 2024 7.170 7.550 7.170 7.500 9,355 +0.27(+3.73%) Jul 01, 2024 7.510 7.660 7.120 7.230 14,238 -0.43(-5.61%) Jun 28, 2024 7.520 7.660 7.120 7.660 85,565 +0.18(+2.41%) Jun 27, 2024 7.200 7.500 7.030 7.480 12,730 +0.40(+5.65%) Jun 26, 2024 7.370 7.420 7.080 7.080 19,639 -0.31(-4.19%) Jun 25, 2024 7.270 7.495 7.270 7.390 6,071 +0.01(+0.14%) Jun 24, 2024 7.390 7.480 7.110 7.380 17,498 +0.16(+2.22%) Jun 21, 2024 7.270 7.470 7.220 7.220 51,829 -0.01(-0.14%) Jun 20, 2024 7.330 7.470 7.090 7.230 8,648 +0.01(+0.14%) Jun 18, 2024 7.090 7.490 7.090 7.220 25,361 -0.02(-0.28%) Jun 17, 2024 7.020 7.375 6.950 7.240 9,827 +0.31(+4.47%) Jun 14, 2024 7.400 7.410 6.680 6.930 23,014 -0.64(-8.45%) Jun 13, 2024 7.650 7.830 7.210 7.570 13,873 -0.14(-1.82%) Jun 12, 2024 7.770 7.850 7.500 7.710 24,117 -0.06(-0.77%) Jun 11, 2024 7.250 7.770 6.970 7.770 16,129 +0.39(+5.28%) Jun 10, 2024 6.940 7.500 6.940 7.380 17,906 +0.28(+3.94%) Jun 07, 2024 6.810 7.190 6.480 7.100 15,942 +0.20(+2.90%) Jun 06, 2024 6.610 6.920 6.490 6.900 22,413 +0.17(+2.53%) Jun 05, 2024 6.540 6.840 6.350 6.730 17,713 +0.19(+2.91%) Jun 04, 2024 6.490 6.630 6.360 6.540 7,518 +0.01(+0.15%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.