LOEV Historical Prices
NYSEARCA: LOEVHarding LoevnerForeign Large BlendETFUSD
15.99+0.1534 (+0.97%)
At close: Oct 9, 3:58 PM ET · Delayed 15 min
LOEV price history
The price history for Harding Loevner International Developed Markets Select Equity (LOEV) on this page begins on July 20, 2026, when the stock closed at $15.28; it most recently closed at $15.99 on October 5, 2026. The highest price in this record is $16.55, reached on August 10, 2026; the latest close is 3.4% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
LOEV returns
1 week
+0.59%
1 month
+0.27%
LOEV price return, excluding dividends.
LOEV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.97 | 16.03 | 15.96 | 15.99 | +0.97% | |
| 15.80 | 15.84 | 15.73 | 15.84 | -0.06% | |
| 15.84 | 15.90 | 15.83 | 15.85 | -1.00% | |
| 16.07 | 16.07 | 16.01 | 16.01 | +0.13% | |
| 15.93 | 16.00 | 15.93 | 15.99 | +0.57% | |
| 15.96 | 15.97 | 15.89 | 15.90 | +0.82% | |
| 15.75 | 15.79 | 15.74 | 15.77 | -0.57% | |
| 15.95 | 15.95 | 15.86 | 15.86 | -0.63% | |
| 15.93 | 15.97 | 15.92 | 15.96 | -0.31% | |
| 16.03 | 16.04 | 15.95 | 16.01 | -0.50% | |
| 16.04 | 16.11 | 16.00 | 16.09 | +0.81% | |
| 15.96 | 16.00 | 15.89 | 15.96 | -0.62% | |
| 16.11 | 16.13 | 16.02 | 16.06 | -1.35% | |
| 16.25 | 16.30 | 16.18 | 16.28 | +0.56% | |
| 16.09 | 16.20 | 16.09 | 16.19 | +1.12% | |
| 15.98 | 16.01 | 15.94 | 16.01 | -0.37% | |
| 16.09 | 16.16 | 16.03 | 16.07 | +0.94% | |
| 16.06 | 16.07 | 15.87 | 15.92 | -0.06% | |
| 15.96 | 15.96 | 15.90 | 15.93 | -0.31% | |
| 15.96 | 16.03 | 15.96 | 15.98 | +0.13% | |
| 16.00 | 16.01 | 15.95 | 15.96 | +0.76% | |
| 15.87 | 15.93 | 15.81 | 15.84 | -0.69% | |
| 16.02 | 16.04 | 15.92 | 15.95 | -1.12% | |
| 16.17 | 16.19 | 16.13 | 16.13 | -1.10% | |
| 16.22 | 16.32 | 16.22 | 16.31 | 0.00% | |
| 16.25 | 16.33 | 16.24 | 16.31 | +1.05% | |
| 16.08 | 16.18 | 16.08 | 16.14 | +0.19% | |
| 16.19 | 16.25 | 16.07 | 16.11 | -1.10% | |
| 16.35 | 16.37 | 16.23 | 16.29 | -0.24% | |
| 16.44 | 16.44 | 16.29 | 16.33 | +0.06% | |
| 16.34 | 16.36 | 16.30 | 16.32 | -0.18% | |
| 16.42 | 16.42 | 16.33 | 16.35 | -0.49% | |
| 16.38 | 16.45 | 16.38 | 16.43 | +0.86% | |
| 16.33 | 16.33 | 16.26 | 16.29 | -0.12% | |
| 16.29 | 16.35 | 16.27 | 16.31 | +0.74% | |
| 16.24 | 16.26 | 16.15 | 16.19 | -0.18% | |
| 16.23 | 16.30 | 16.20 | 16.22 | +0.19% | |
| 16.24 | 16.25 | 16.19 | 16.19 | -1.58% | |
| 16.44 | 16.49 | 16.39 | 16.45 | -0.12% | |
| 16.46 | 16.48 | 16.41 | 16.47 | -0.30% | |
| 16.50 | 16.55 | 16.47 | 16.52 | +0.55% | |
| 16.51 | 16.51 | 16.42 | 16.43 | +0.24% | |
| 16.45 | 16.50 | 16.36 | 16.39 | +0.61% | |
| 16.28 | 16.40 | 16.28 | 16.29 | +0.62% | |
| 16.21 | 16.26 | 16.16 | 16.19 | +1.25% | |
| 16.06 | 16.07 | 15.96 | 15.99 | -0.74% | |
| 16.15 | 16.16 | 16.11 | 16.11 | 0.00% | |
| 15.95 | 16.13 | 15.95 | 16.11 | +1.32% | |
| 15.86 | 15.93 | 15.83 | 15.90 | +0.95% | |
| 15.83 | 15.92 | 15.68 | 15.75 | -0.19% | |
| 15.60 | 15.78 | 15.60 | 15.78 | +3.00% | |
| 15.35 | 15.50 | 15.28 | 15.32 | -0.84% | |
| 15.35 | 15.45 | 15.33 | 15.45 | +0.26% | |
| 15.46 | 15.46 | 15.34 | 15.41 | +0.85% | |
| 15.34 | 15.40 | 14.25 | 15.28 | -0.39% | |
| 15.29 | 15.48 | 15.29 | 15.34 | -1.03% | |
| 15.54 | 15.56 | 15.48 | 15.50 | -0.06% | |
| 15.44 | 15.52 | 15.40 | 15.51 | +0.91% | |
| 15.43 | 15.52 | 15.36 | 15.37 | — |