Skip to main content

Harding Loevner International Developed Markets Select Equity ETF

LOEVNYSEARCAHarding LoevnerEquity

$16.01Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$91.11M
Expense ratio
0.70%
Dividend yield
-
Holdings
47
52-week range
$14.25$16.55
Volume (live)
-
Avg. volume (3M)
10.02K

LOEV ETF Historical Prices: Harding Loevner International Developed Markets Select Equity ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

LOEV Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

LOEV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily64 records
Showing 1-50 of 64
Scroll for more columns
LOEV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202616.0616.1615.9916.0116.0112.87K
Oct 15, 202615.9316.0115.9316.0016.0013.72K
Oct 14, 202615.9015.9515.8715.9015.908.26K
Oct 13, 202616.0216.0215.9716.0116.012.31K
Oct 12, 202615.9816.0115.9615.9815.9814.74K
Oct 9, 202615.9716.0315.9615.9915.9946.97K
Oct 8, 202615.8015.8415.7315.8415.8438.48K
Oct 7, 202615.8415.9015.8315.8515.857.85K
Oct 6, 202616.0716.0716.0116.0116.0115.65K
Oct 5, 202615.9316.0015.9315.9915.994.42K
Oct 2, 202615.9615.9715.8815.8915.8912.90K
Oct 1, 202615.7415.7915.7415.7715.778.83K
Sep 30, 202615.9515.9515.8615.8615.861.45K
Sep 29, 202615.9315.9615.9215.9615.964.38K
Sep 28, 202616.0216.0415.9516.0116.017.57K
Sep 25, 202616.0416.1116.0016.0916.096.09K
Sep 24, 202615.9615.9915.8915.9615.9610.76K
Sep 23, 202616.1116.1316.0216.0616.0611.30K
Sep 22, 202616.2516.3016.1816.2816.288.75K
Sep 21, 202616.0916.2016.0916.1916.1911.24K
Sep 18, 202615.9816.0115.9416.0116.014.36K
Sep 17, 202616.0916.1616.0316.0716.078.07K
Sep 16, 202616.0616.0715.8715.9215.9212.35K
Sep 15, 202615.9615.9615.9015.9315.935.23K
Sep 14, 202615.9616.0415.9615.9815.984.84K
Sep 11, 202616.0016.0215.9515.9615.965.00K
Sep 10, 202615.8715.9315.8115.8415.844.54K
Sep 9, 202616.0216.0415.9215.9515.953.85K
Sep 8, 202616.1716.1916.1316.1316.132.86K
Sep 4, 202616.2216.3216.2216.3116.317.70K
Sep 3, 202616.2516.3316.2416.3116.316.07K
Sep 2, 202616.0816.1816.0816.1416.145.66K
Sep 1, 202616.1916.2516.0716.1116.119.59K
Aug 31, 202616.3516.3716.2316.2916.293.82K
Aug 28, 202616.4316.4316.2916.3316.336.43K
Aug 27, 202616.3416.3616.3016.3216.3210.92K
Aug 26, 202616.4116.4116.3316.3516.355.25K
Aug 25, 202616.3816.4516.3816.4316.432.00K
Aug 24, 202616.3316.3316.2616.2916.293.83K
Aug 21, 202616.2916.3516.2716.3116.315.95K
Aug 20, 202616.2416.2616.1516.1916.195.00K
Aug 19, 202616.2316.3016.2016.2316.229.07K
Aug 18, 202616.2416.2516.1916.2016.193.08K
Aug 17, 202616.4416.4916.3916.4516.452.81K
Aug 14, 202616.4616.4816.4116.4616.478.43K
Aug 13, 202616.5016.5516.4716.5216.5210.74K
Aug 12, 202616.5016.5016.4216.4316.436.45K
Aug 11, 202616.4516.5016.3616.3916.3911.92K
Aug 10, 202616.2816.4016.2816.2916.297.25K
Aug 7, 202616.2016.2616.1616.1916.1921.56K
Show:
of 64

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Harding Loevner International Developed Markets Select Equity ETF Historical Prices

What is OHLC data for LOEV?

OHLC stands for Open, High, Low, Close - the four key price points for LOEV during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for LOEV?

The adjusted close price for LOEV is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does LOEV price history go?

LOEV historical price data is available from the ETF's inception on Jul 19, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for LOEV data?

LOEV historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for LOEV?

Trading volume for LOEV indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.