FlexShares US Quality Low Volatility Index Fund (QLV)
NYSEARCA: QLV · Real-Time Price · USD
65.71
+0.43 (0.65%)
At close: Dec 20, 2024, 3:36 PM
65.69
-0.02 (-0.03%)
After-hours: Dec 20, 2024, 8:00 PM EST
QLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 65.25 | 65.98 | 65.25 | 65.69 | 65.69 | 0.08% | 1,579 |
| Dec 19, 2024 | 65.89 | 65.96 | 65.64 | 65.64 | 65.29 | -0.02% | 5,968 |
| Dec 18, 2024 | 67.00 | 67.06 | 65.65 | 65.65 | 65.30 | -2.09% | 4,825 |
| Dec 17, 2024 | 67.05 | 67.12 | 67.05 | 67.05 | 66.70 | -0.29% | 7,304 |
| Dec 16, 2024 | 67.50 | 67.50 | 67.25 | 67.25 | 66.89 | -0.27% | 2,938 |
| Dec 13, 2024 | 67.48 | 67.54 | 67.38 | 67.43 | 67.07 | -0.45% | 3,601 |
| Dec 12, 2024 | 67.70 | 67.84 | 67.69 | 67.73 | 67.37 | -0.04% | 9,457 |
| Dec 11, 2024 | 67.84 | 67.90 | 67.75 | 67.75 | 67.39 | 0.17% | 17,507 |
| Dec 10, 2024 | 67.73 | 67.82 | 67.64 | 67.64 | 67.28 | -0.29% | 6,088 |
| Dec 9, 2024 | 68.03 | 68.11 | 67.81 | 67.84 | 67.48 | -0.39% | 6,742 |
| Dec 6, 2024 | 68.41 | 68.41 | 68.09 | 68.10 | 67.74 | -0.27% | 6,509 |
| Dec 5, 2024 | 68.33 | 68.36 | 68.27 | 68.29 | 67.92 | 0.03% | 3,187 |
| Dec 4, 2024 | 68.11 | 68.29 | 68.10 | 68.27 | 67.91 | 0.37% | 1,879 |
| Dec 3, 2024 | 68.05 | 68.20 | 67.97 | 68.02 | 67.66 | -0.12% | 16,752 |
| Dec 2, 2024 | 67.99 | 68.15 | 67.89 | 68.10 | 67.74 | 0.01% | 7,335 |
| Nov 29, 2024 | 67.99 | 68.25 | 67.99 | 68.10 | 67.73 | 0.22% | 5,508 |
| Nov 27, 2024 | 67.99 | 68.06 | 67.94 | 67.95 | 67.58 | -0.02% | 6,176 |
| Nov 26, 2024 | 67.60 | 67.99 | 67.58 | 67.96 | 67.60 | 0.58% | 6,372 |
| Nov 25, 2024 | 67.37 | 67.58 | 67.36 | 67.57 | 67.21 | 0.52% | 8,976 |
| Nov 22, 2024 | 66.86 | 67.23 | 66.86 | 67.22 | 66.86 | 0.62% | 9,287 |
| Nov 21, 2024 | 66.60 | 66.94 | 66.60 | 66.81 | 66.45 | 0.56% | 77,665 |
| Nov 20, 2024 | 66.18 | 66.44 | 66.05 | 66.44 | 66.09 | 0.26% | 14,166 |
| Nov 19, 2024 | 66.17 | 66.33 | 66.17 | 66.27 | 65.92 | 0.11% | 3,325 |
| Nov 18, 2024 | 65.82 | 66.26 | 65.82 | 66.20 | 65.85 | 0.42% | 8,318 |
| Nov 15, 2024 | 66.46 | 66.46 | 65.87 | 65.92 | 65.57 | -1.23% | 4,466 |
| Nov 14, 2024 | 67.28 | 67.28 | 66.74 | 66.74 | 66.39 | -0.65% | 8,202 |
| Nov 13, 2024 | 67.38 | 67.43 | 67.18 | 67.18 | 66.82 | -0.26% | 3,948 |
| Nov 12, 2024 | 67.51 | 67.51 | 67.31 | 67.36 | 67.00 | -0.12% | 3,332 |
| Nov 11, 2024 | 67.71 | 67.80 | 67.44 | 67.44 | 67.08 | -0.40% | 6,066 |
| Nov 8, 2024 | 67.63 | 67.86 | 67.63 | 67.71 | 67.35 | 0.53% | 4,550 |
| Nov 7, 2024 | 67.26 | 67.35 | 67.11 | 67.35 | 66.99 | 0.60% | 13,896 |
| Nov 6, 2024 | 66.86 | 66.95 | 66.86 | 66.95 | 66.59 | 1.25% | 1,749 |
| Nov 5, 2024 | 65.90 | 66.12 | 65.90 | 66.12 | 65.77 | 1.02% | 1,168 |
| Nov 4, 2024 | 65.57 | 65.57 | 65.32 | 65.45 | 65.10 | -0.12% | 836 |
| Nov 1, 2024 | 65.88 | 66.02 | 65.53 | 65.53 | 65.18 | -0.03% | 4,141 |
| Oct 31, 2024 | 65.81 | 65.90 | 65.55 | 65.55 | 65.20 | -1.37% | 7,621 |
| Oct 30, 2024 | 66.64 | 66.68 | 66.46 | 66.46 | 66.11 | -0.52% | 6,690 |
| Oct 29, 2024 | 66.74 | 67.01 | 66.74 | 66.81 | 66.45 | -0.09% | 11,219 |
| Oct 28, 2024 | 66.95 | 67.03 | 66.86 | 66.87 | 66.51 | 0.24% | 67,217 |
| Oct 25, 2024 | 67.25 | 67.32 | 66.71 | 66.71 | 66.35 | -0.24% | 7,139 |
| Oct 24, 2024 | 66.98 | 66.98 | 66.84 | 66.87 | 66.52 | -0.29% | 4,107 |
| Oct 23, 2024 | 66.92 | 67.08 | 66.92 | 67.07 | 66.71 | -0.41% | 4,986 |
| Oct 22, 2024 | 67.15 | 67.34 | 67.15 | 67.34 | 66.98 | -0.17% | 45,540 |
| Oct 21, 2024 | 67.64 | 67.64 | 67.22 | 67.46 | 67.10 | -0.20% | 96,718 |
| Oct 18, 2024 | 67.58 | 67.59 | 67.58 | 67.59 | 67.23 | 0.08% | 437 |
| Oct 17, 2024 | 67.55 | 67.58 | 67.51 | 67.54 | 67.18 | 0.24% | 5,448 |
| Oct 16, 2024 | 67.28 | 67.47 | 67.26 | 67.38 | 67.02 | 0.44% | 14,403 |
| Oct 15, 2024 | 67.30 | 67.36 | 67.09 | 67.09 | 66.73 | -0.01% | 4,617 |
| Oct 14, 2024 | 66.92 | 67.22 | 66.92 | 67.09 | 66.73 | 0.53% | 5,511 |
| Oct 11, 2024 | 66.67 | 66.74 | 66.61 | 66.74 | 66.38 | 0.64% | 2,119 |
| Oct 10, 2024 | 66.26 | 66.32 | 66.26 | 66.31 | 65.96 | -0.24% | 754 |
| Oct 9, 2024 | 66.13 | 66.48 | 66.13 | 66.47 | 66.12 | 0.57% | 953 |
| Oct 8, 2024 | 65.73 | 66.10 | 65.73 | 66.10 | 65.74 | 0.98% | 3,571 |
| Oct 7, 2024 | 65.93 | 65.93 | 65.45 | 65.45 | 65.10 | -0.98% | 1,541 |
| Oct 4, 2024 | 65.99 | 66.10 | 65.83 | 66.10 | 65.74 | 0.38% | 3,340 |
| Oct 3, 2024 | 65.89 | 66.03 | 65.73 | 65.85 | 65.50 | -0.36% | 3,568 |
| Oct 2, 2024 | 65.85 | 66.13 | 65.84 | 66.09 | 65.73 | -0.16% | 1,989 |
| Oct 1, 2024 | 66.02 | 66.30 | 66.02 | 66.20 | 65.84 | -0.46% | 2,712 |
| Sep 30, 2024 | 66.23 | 66.50 | 66.13 | 66.50 | 66.15 | 0.35% | 845 |
| Sep 27, 2024 | 66.36 | 66.42 | 66.20 | 66.27 | 65.92 | 0.04% | 7,361 |
| Sep 26, 2024 | 66.27 | 66.38 | 66.18 | 66.24 | 65.89 | 0.26% | 5,916 |
| Sep 25, 2024 | 66.43 | 66.43 | 66.01 | 66.07 | 65.72 | -0.28% | 1,780 |
| Sep 24, 2024 | 66.26 | 66.29 | 66.08 | 66.25 | 65.90 | -0.05% | 19,433 |
| Sep 23, 2024 | 66.30 | 66.37 | 66.25 | 66.29 | 65.93 | 0.20% | 2,593 |
| Sep 20, 2024 | 66.11 | 66.28 | 66.09 | 66.15 | 65.80 | -0.39% | 4,300 |
| Sep 19, 2024 | 66.72 | 66.72 | 66.40 | 66.41 | 65.81 | 0.60% | 2,541 |
| Sep 18, 2024 | 66.36 | 66.36 | 66.02 | 66.02 | 65.42 | -0.47% | 1,221 |
| Sep 17, 2024 | 66.70 | 66.70 | 66.23 | 66.33 | 65.72 | -0.41% | 1,761 |
| Sep 16, 2024 | 66.45 | 66.62 | 66.45 | 66.60 | 65.99 | 0.21% | 2,808 |
| Sep 13, 2024 | 66.13 | 66.46 | 66.13 | 66.46 | 65.86 | 0.73% | 3,717 |
| Sep 12, 2024 | 65.64 | 66.01 | 65.49 | 65.98 | 65.38 | 0.77% | 3,226 |
| Sep 11, 2024 | 64.36 | 65.48 | 64.36 | 65.48 | 64.88 | 0.40% | 1,262 |
| Sep 10, 2024 | 65.11 | 65.24 | 64.83 | 65.22 | 64.62 | 0.53% | 5,864 |
| Sep 9, 2024 | 64.64 | 64.88 | 64.62 | 64.88 | 64.28 | 1.13% | 886 |
| Sep 6, 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 63.56 | -0.87% | 750 |
| Sep 5, 2024 | 64.98 | 65.11 | 64.64 | 64.71 | 64.12 | -0.46% | 2,475 |
| Sep 4, 2024 | 64.88 | 65.01 | 64.86 | 65.01 | 64.42 | 0.08% | 1,696 |
| Sep 3, 2024 | 65.52 | 65.52 | 64.95 | 64.96 | 64.37 | -1.12% | 3,511 |
| Aug 30, 2024 | 65.49 | 65.69 | 65.17 | 65.69 | 65.09 | 0.77% | 3,820 |
| Aug 29, 2024 | 65.22 | 65.22 | 65.19 | 65.19 | 64.60 | -0.04% | 1,819 |
| Aug 28, 2024 | 65.43 | 65.43 | 64.96 | 65.22 | 64.63 | -0.17% | 2,328 |
| Aug 27, 2024 | 65.22 | 65.33 | 65.22 | 65.33 | 64.73 | 0.17% | 424 |
| Aug 26, 2024 | 65.46 | 65.51 | 65.22 | 65.22 | 64.63 | -0.21% | 3,816 |
| Aug 23, 2024 | 65.31 | 65.38 | 65.11 | 65.36 | 64.76 | 0.69% | 3,376 |
| Aug 22, 2024 | 65.52 | 65.52 | 64.79 | 64.91 | 64.32 | -0.64% | 6,808 |
| Aug 21, 2024 | 65.29 | 65.36 | 63.83 | 65.33 | 64.73 | 0.38% | 3,972 |
| Aug 20, 2024 | 65.00 | 65.10 | 65.00 | 65.09 | 64.49 | 0.20% | 1,370 |
| Aug 19, 2024 | 64.63 | 64.96 | 64.63 | 64.96 | 64.37 | 0.75% | 802 |
| Aug 16, 2024 | 64.23 | 64.51 | 64.23 | 64.48 | 63.89 | 0.24% | 10,171 |
| Aug 15, 2024 | 64.25 | 64.36 | 64.19 | 64.32 | 63.73 | 0.61% | 4,562 |
| Aug 14, 2024 | 63.70 | 63.93 | 63.70 | 63.93 | 63.35 | 0.58% | 2,224 |
| Aug 13, 2024 | 63.18 | 63.56 | 63.18 | 63.56 | 62.98 | 1.26% | 4,228 |
| Aug 12, 2024 | 63.03 | 63.03 | 62.72 | 62.77 | 62.19 | -0.22% | 2,502 |
| Aug 9, 2024 | 62.79 | 62.90 | 62.79 | 62.90 | 62.33 | 0.28% | 752 |
| Aug 8, 2024 | 62.25 | 62.73 | 62.25 | 62.73 | 62.16 | 1.72% | 1,628 |
| Aug 7, 2024 | 61.66 | 61.67 | 61.65 | 61.67 | 61.11 | -0.37% | 999 |
| Aug 6, 2024 | 62.16 | 62.16 | 61.90 | 61.90 | 61.34 | 0.96% | 995 |
| Aug 5, 2024 | 61.28 | 61.71 | 61.26 | 61.31 | 60.75 | -3.00% | 3,416 |
| Aug 2, 2024 | 63.09 | 63.25 | 62.77 | 63.21 | 62.63 | -0.53% | 10,012 |
| Aug 1, 2024 | 63.76 | 63.76 | 63.20 | 63.55 | 62.96 | 0.10% | 2,121 |