FlexShares US Quality Low Volatility Index Fund (QLV)

QLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	72.30	72.45	72.30	72.45	-	-0.52%	1,971
Jan 16, 2026	72.75	72.92	72.75	72.83	72.83	0.02%	2,904
Jan 15, 2026	72.91	72.98	72.81	72.82	72.82	-0.02%	11,682
Jan 14, 2026	72.60	72.83	72.50	72.83	72.83	0.39%	3,219
Jan 13, 2026	72.59	72.59	72.41	72.54	72.54	-0.33%	2,111
Jan 12, 2026	72.63	72.78	72.62	72.78	72.78	0.27%	6,635
Jan 9, 2026	72.55	72.76	72.53	72.59	72.59	0.13%	39,186
Jan 8, 2026	72.43	72.63	72.43	72.49	72.49	0.35%	3,826
Jan 7, 2026	72.55	72.55	72.24	72.24	72.24	-0.07%	6,673
Jan 6, 2026	72.11	72.30	72.11	72.29	72.29	0.48%	3,640
Jan 5, 2026	71.84	71.99	71.78	71.95	71.95	0.29%	8,910
Jan 2, 2026	71.79	71.83	71.55	71.74	71.74	-0.43%	4,378
Dec 31, 2025	72.47	72.47	72.03	72.05	72.05	-0.67%	6,704
Dec 30, 2025	72.43	72.60	72.43	72.54	72.54	-0.05%	19,266
Dec 29, 2025	72.56	72.64	72.55	72.57	72.57	-0.23%	4,544
Dec 26, 2025	72.86	72.86	72.67	72.74	72.74	-0.02%	3,519
Dec 24, 2025	72.71	72.76	72.68	72.76	72.76	0.37%	2,479
Dec 23, 2025	72.11	72.53	72.11	72.49	72.49	0.32%	38,873
Dec 22, 2025	72.14	72.31	72.14	72.26	72.26	0.48%	47,333
Dec 19, 2025	71.79	72.06	71.74	71.92	71.92	-0.15%	66,263
Dec 18, 2025	72.31	72.31	72.00	72.03	71.67	0.14%	3,196
Dec 17, 2025	72.10	72.10	71.86	71.93	71.57	-0.12%	11,704
Dec 16, 2025	72.06	72.11	71.81	72.02	71.66	-0.56%	9,870
Dec 15, 2025	72.52	72.52	72.29	72.43	72.07	0.07%	1,376
Dec 12, 2025	72.55	72.57	72.32	72.38	72.02	-0.24%	82,191
Dec 11, 2025	72.06	72.60	72.06	72.55	72.19	0.68%	76,562
Dec 10, 2025	71.94	72.11	71.84	72.06	71.70	0.11%	3,399
Dec 9, 2025	72.16	72.16	71.98	71.98	71.62	-0.03%	4,482
Dec 8, 2025	72.35	72.35	71.99	72.00	71.64	-0.60%	2,834
Dec 5, 2025	72.57	72.62	72.36	72.44	72.08	0.02%	4,041
Dec 4, 2025	72.44	72.49	72.36	72.42	72.06	-0.08%	2,141
Dec 3, 2025	72.43	72.53	72.41	72.48	72.12	0.09%	1,794
Dec 2, 2025	72.34	72.55	72.34	72.41	72.05	-0.09%	4,320
Dec 1, 2025	72.90	72.90	72.47	72.48	72.12	-0.79%	2,296
Nov 28, 2025	73.05	73.05	73.05	73.05	72.69	0.29%	194
Nov 26, 2025	72.64	72.98	72.64	72.84	72.48	0.50%	140,637
Nov 25, 2025	71.96	72.56	71.96	72.48	72.12	0.94%	3,262
Nov 24, 2025	71.58	71.88	71.58	71.80	71.45	0.37%	2,353
Nov 21, 2025	71.24	72.01	71.22	71.54	71.18	0.98%	679
Nov 20, 2025	72.08	72.08	70.84	70.84	70.49	-0.75%	18,850
Nov 19, 2025	71.64	71.64	71.16	71.38	71.02	-0.05%	1,525
Nov 18, 2025	71.08	71.60	71.08	71.41	71.05	-0.22%	4,668
Nov 17, 2025	72.05	72.13	71.42	71.57	71.21	-0.70%	3,427
Nov 14, 2025	71.69	72.33	71.69	72.07	71.71	0.07%	5,202
Nov 13, 2025	72.31	72.31	72.02	72.02	71.66	-0.73%	3,658
Nov 12, 2025	72.48	72.60	72.41	72.55	72.19	0.22%	73,340
Nov 11, 2025	72.00	72.39	72.00	72.39	72.03	0.77%	7,459
Nov 10, 2025	71.44	71.84	71.44	71.84	71.48	1.15%	718
Nov 7, 2025	70.81	71.02	70.59	71.02	70.67	0.23%	4,810
Nov 6, 2025	71.05	71.16	70.80	70.86	70.51	-0.52%	4,412

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.