Skip to main content

Flexshares US Quality Low Volatility Index Fund (NY: QLV )

62.47 -0.15 (-0.24%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 49.86 49.98 49.47 49.75 44,053 -0.40(-0.80%)
May 27, 2022 49.79 50.15 49.76 50.15 48,133 +0.95(+1.94%)
May 26, 2022 49.12 49.32 49.12 49.19 22,859 +0.65(+1.34%)
May 25, 2022 48.42 48.69 48.26 48.54 5,878 +0.23(+0.47%)
May 24, 2022 48.03 48.44 47.59 48.32 87,781 +0.08(+0.16%)
May 23, 2022 47.88 48.31 47.88 48.24 13,868 +0.82(+1.72%)
May 20, 2022 47.66 47.66 46.73 47.42 4,073 +0.16(+0.33%)
May 19, 2022 47.28 47.42 46.99 47.27 15,649 -0.19(-0.41%)
May 18, 2022 48.87 48.87 47.44 47.46 16,954 -1.87(-3.79%)
May 17, 2022 49.30 49.40 49.02 49.33 68,632 +0.45(+0.91%)
May 16, 2022 48.83 49.22 48.75 48.89 12,291 +0.05(+0.10%)
May 13, 2022 48.63 49.00 48.63 48.84 1,115 +0.70(+1.45%)
May 12, 2022 47.87 48.16 47.59 48.14 2,031 -0.04(-0.07%)
May 11, 2022 48.55 48.89 48.16 48.17 2,236 -0.56(-1.15%)
May 10, 2022 48.36 48.83 48.35 48.73 2,629 -0.04(-0.07%)
May 09, 2022 49.05 49.14 48.77 48.77 2,455 -0.95(-1.91%)
May 06, 2022 49.84 50.02 49.39 49.72 1,689 -0.16(-0.31%)
May 05, 2022 50.64 50.64 49.61 49.87 3,043 -1.38(-2.70%)
May 04, 2022 50.23 51.25 50.12 51.25 13,945 +1.08(+2.14%)
May 03, 2022 50.03 50.53 49.96 50.18 1,438 +0.18(+0.36%)
May 02, 2022 50.08 50.08 49.27 50.00 32,403 -0.12(-0.23%)
Apr 29, 2022 50.97 50.97 50.11 50.12 7,636 -1.51(-2.93%)
Apr 28, 2022 51.04 51.80 51.00 51.63 2,852 +0.78(+1.53%)
Apr 27, 2022 50.92 51.42 50.84 50.85 2,051 +0.09(+0.18%)
Apr 26, 2022 51.23 51.23 50.76 50.76 6,952 -0.96(-1.85%)
Apr 25, 2022 50.92 51.71 50.92 51.71 2,456 +0.30(+0.59%)
Apr 22, 2022 52.18 52.18 51.41 51.41 2,198 -1.21(-2.29%)
Apr 21, 2022 53.39 53.49 52.59 52.62 10,706 -0.53(-0.99%)
Apr 20, 2022 53.16 53.26 53.05 53.14 4,269 +0.33(+0.63%)
Apr 19, 2022 52.59 52.94 52.59 52.81 4,247 +0.63(+1.20%)
Apr 18, 2022 52.48 52.51 52.03 52.18 2,034 -0.30(-0.57%)
Apr 14, 2022 52.71 52.90 52.48 52.48 1,754 -0.42(-0.79%)
Apr 13, 2022 52.61 52.97 52.56 52.90 2,565 +0.40(+0.76%)
Apr 12, 2022 53.01 53.08 52.44 52.50 5,081 -0.20(-0.37%)
Apr 11, 2022 53.16 53.25 52.69 52.69 4,303 -0.80(-1.49%)
Apr 08, 2022 53.45 53.72 53.45 53.49 1,132 +0.03(+0.05%)
Apr 07, 2022 53.17 53.61 53.08 53.46 27,164 +0.32(+0.60%)
Apr 06, 2022 53.08 53.15 52.78 53.15 41,050 +0.07(+0.13%)
Apr 05, 2022 53.46 53.48 52.99 53.08 4,617 -0.26(-0.49%)
Apr 04, 2022 53.19 53.34 53.19 53.34 1,408 +0.24(+0.46%)
Apr 01, 2022 52.76 53.10 52.71 53.10 6,226 +0.30(+0.56%)
Mar 31, 2022 53.34 53.34 52.80 52.80 7,499 -0.51(-0.96%)
Mar 30, 2022 53.31 53.36 53.25 53.32 1,756 -0.06(-0.12%)
Mar 29, 2022 53.04 53.42 53.03 53.38 18,385 +0.59(+1.12%)
Mar 28, 2022 52.55 52.79 52.55 52.79 1,872 +0.37(+0.71%)
Mar 25, 2022 52.28 52.42 52.08 52.42 3,248 +0.27(+0.52%)
Mar 24, 2022 51.95 52.15 51.95 52.15 1,304 +0.46(+0.89%)
Mar 23, 2022 51.99 51.99 51.69 51.69 2,747 -0.40(-0.77%)
Mar 22, 2022 51.90 52.18 51.90 52.09 1,228 +0.32(+0.62%)
Mar 21, 2022 51.94 51.95 51.61 51.77 3,066 +0.02(+0.04%)
Mar 18, 2022 51.19 51.76 51.18 51.74 3,819 +0.45(+0.87%)
Mar 17, 2022 50.77 51.32 50.77 51.30 7,694 +0.59(+1.16%)
Mar 16, 2022 50.51 50.71 50.19 50.71 1,178 +0.54(+1.08%)
Mar 15, 2022 49.89 50.19 49.89 50.17 5,349 +0.99(+2.01%)
Mar 14, 2022 49.38 49.76 49.15 49.18 28,678 -0.19(-0.38%)
Mar 11, 2022 49.90 49.90 49.37 49.37 897 -0.45(-0.90%)
Mar 10, 2022 49.51 49.82 49.24 49.82 19,903 -0.08(-0.17%)
Mar 09, 2022 49.62 50.10 49.59 49.90 19,045 +0.94(+1.93%)
Mar 08, 2022 49.63 49.92 48.96 48.96 8,720 -0.69(-1.38%)
Mar 07, 2022 50.11 50.17 49.64 49.64 19,550 -0.84(-1.67%)
Mar 04, 2022 50.03 50.51 50.03 50.49 3,149 +0.09(+0.17%)
Mar 03, 2022 50.50 50.64 50.31 50.40 8,197 +0.11(+0.23%)
Mar 02, 2022 50.09 50.41 50.09 50.29 9,774 +0.66(+1.33%)
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.