FlexShares US Quality Low Volatility Index Fund (QLV)
NYSEARCA: QLV · Real-Time Price · USD
67.08
+0.19 (0.28%)
May 30, 2025, 4:00 PM - Market closed
QLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 66.60 | 67.14 | 66.60 | 67.08 | 67.08 | 0.29% | 3,841 |
| May 29, 2025 | 66.74 | 66.89 | 66.69 | 66.89 | 66.89 | 0.53% | 7,053 |
| May 28, 2025 | 66.76 | 66.80 | 66.53 | 66.53 | 66.53 | -0.66% | 1,259 |
| May 27, 2025 | 66.77 | 67.03 | 66.77 | 66.97 | 66.97 | 1.42% | 6,321 |
| May 23, 2025 | 66.00 | 66.14 | 66.00 | 66.03 | 66.03 | -0.33% | 1,387 |
| May 22, 2025 | 66.39 | 66.49 | 66.15 | 66.25 | 66.25 | -0.32% | 1,889 |
| May 21, 2025 | 66.88 | 67.11 | 66.47 | 66.47 | 66.47 | -1.18% | 2,599 |
| May 20, 2025 | 67.31 | 67.33 | 67.16 | 67.26 | 67.26 | -0.03% | 4,483 |
| May 19, 2025 | 67.10 | 67.28 | 67.09 | 67.28 | 67.28 | 0.33% | 1,297 |
| May 16, 2025 | 66.59 | 67.06 | 66.59 | 67.06 | 67.06 | 0.91% | 3,379 |
| May 15, 2025 | 65.71 | 66.45 | 65.71 | 66.45 | 66.45 | 1.31% | 1,750 |
| May 14, 2025 | 65.54 | 65.61 | 65.54 | 65.59 | 65.59 | -0.47% | 1,310 |
| May 13, 2025 | 66.09 | 66.10 | 65.89 | 65.90 | 65.90 | -0.15% | 4,066 |
| May 12, 2025 | 65.74 | 66.00 | 65.65 | 66.00 | 66.00 | 1.58% | 1,634 |
| May 9, 2025 | 64.99 | 65.16 | 64.97 | 64.97 | 64.97 | -0.12% | 1,825 |
| May 8, 2025 | 65.10 | 65.37 | 65.04 | 65.05 | 65.05 | -0.28% | 2,448 |
| May 7, 2025 | 65.31 | 65.31 | 64.96 | 65.23 | 65.23 | 0.35% | 2,373 |
| May 6, 2025 | 64.93 | 65.09 | 64.77 | 65.00 | 65.00 | -0.31% | 1,689 |
| May 5, 2025 | 65.04 | 65.43 | 65.04 | 65.20 | 65.20 | -0.40% | 4,132 |
| May 2, 2025 | 65.27 | 65.48 | 65.27 | 65.46 | 65.46 | 1.10% | 3,932 |
| May 1, 2025 | 64.94 | 65.13 | 64.75 | 64.75 | 64.75 | -0.33% | 1,492 |
| Apr 30, 2025 | 64.17 | 64.96 | 64.17 | 64.96 | 64.96 | 0.52% | 29,439 |
| Apr 29, 2025 | 64.44 | 64.74 | 64.32 | 64.63 | 64.63 | 0.54% | 12,700 |
| Apr 28, 2025 | 64.11 | 64.29 | 63.82 | 64.29 | 64.29 | 0.38% | 2,001 |
| Apr 25, 2025 | 63.35 | 64.04 | 63.35 | 64.04 | 64.04 | 0.16% | 6,258 |
| Apr 24, 2025 | 63.75 | 63.95 | 63.73 | 63.94 | 63.94 | 0.68% | 35,452 |
| Apr 23, 2025 | 63.51 | 63.58 | 63.32 | 63.51 | 63.51 | 0.66% | 10,156 |
| Apr 22, 2025 | 62.78 | 63.11 | 62.59 | 63.10 | 63.10 | 1.90% | 3,485 |
| Apr 21, 2025 | 62.53 | 62.53 | 61.34 | 61.92 | 61.92 | -1.81% | 3,745 |
| Apr 17, 2025 | 63.06 | 63.57 | 62.88 | 63.06 | 63.06 | 0.74% | 2,374 |
| Apr 16, 2025 | 63.42 | 63.42 | 62.30 | 62.60 | 62.60 | -1.76% | 3,124 |
| Apr 15, 2025 | 63.95 | 63.95 | 63.69 | 63.72 | 63.72 | -0.35% | 4,305 |
| Apr 14, 2025 | 63.99 | 64.25 | 63.70 | 63.95 | 63.95 | 1.15% | 3,416 |
| Apr 11, 2025 | 62.30 | 63.40 | 61.93 | 63.22 | 63.22 | 1.84% | 27,760 |
| Apr 10, 2025 | 62.41 | 62.49 | 61.55 | 62.08 | 62.08 | -2.02% | 15,895 |
| Apr 9, 2025 | 59.58 | 63.38 | 59.49 | 63.36 | 63.36 | 6.43% | 17,866 |
| Apr 8, 2025 | 62.18 | 62.18 | 59.53 | 59.53 | 59.53 | -1.56% | 8,101 |
| Apr 7, 2025 | 59.46 | 61.52 | 58.99 | 60.48 | 60.48 | -0.98% | 33,279 |
| Apr 4, 2025 | 63.59 | 63.59 | 61.08 | 61.08 | 61.08 | -5.32% | 25,138 |
| Apr 3, 2025 | 64.57 | 65.14 | 64.51 | 64.51 | 64.51 | -2.20% | 3,890 |
| Apr 2, 2025 | 65.56 | 66.04 | 65.56 | 65.96 | 65.96 | 0.20% | 1,229 |
| Apr 1, 2025 | 65.59 | 65.83 | 65.56 | 65.83 | 65.83 | -0.14% | 848 |
| Mar 31, 2025 | 65.22 | 65.94 | 65.22 | 65.92 | 65.92 | 0.67% | 4,268 |
| Mar 28, 2025 | 65.46 | 65.51 | 65.45 | 65.48 | 65.48 | -1.09% | 3,099 |
| Mar 27, 2025 | 66.00 | 66.37 | 66.00 | 66.20 | 66.20 | 0.31% | 12,933 |
| Mar 26, 2025 | 66.24 | 66.24 | 65.89 | 66.00 | 66.00 | -0.10% | 1,255 |
| Mar 25, 2025 | 66.07 | 66.08 | 65.93 | 66.06 | 66.06 | -0.13% | 2,611 |
| Mar 24, 2025 | 66.12 | 66.15 | 65.99 | 66.15 | 66.15 | 1.05% | 1,343 |
| Mar 21, 2025 | 65.32 | 65.46 | 65.24 | 65.46 | 65.46 | -0.52% | 1,280 |
| Mar 20, 2025 | 66.04 | 66.04 | 65.79 | 65.80 | 65.57 | -0.38% | 4,098 |