FlexShares US Quality Low Volatility Index Fund (QLV)
NYSEARCA: QLV · Real-Time Price · USD
66.44
+0.17 (0.26%)
Nov 20, 2024, 11:29 AM EST - Market open
QLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 66.18 | 66.44 | 66.05 | 66.44 | 66.44 | 0.26% | 14,166 |
| Nov 19, 2024 | 66.17 | 66.33 | 66.17 | 66.27 | 66.27 | 0.11% | 3,325 |
| Nov 18, 2024 | 65.82 | 66.26 | 65.82 | 66.20 | 66.20 | 0.42% | 8,318 |
| Nov 15, 2024 | 66.46 | 66.46 | 65.87 | 65.92 | 65.92 | -1.23% | 4,466 |
| Nov 14, 2024 | 67.28 | 67.28 | 66.74 | 66.74 | 66.74 | -0.65% | 8,202 |
| Nov 13, 2024 | 67.38 | 67.43 | 67.18 | 67.18 | 67.18 | -0.26% | 3,948 |
| Nov 12, 2024 | 67.51 | 67.51 | 67.31 | 67.36 | 67.36 | -0.12% | 3,332 |
| Nov 11, 2024 | 67.71 | 67.80 | 67.44 | 67.44 | 67.44 | -0.40% | 6,066 |
| Nov 8, 2024 | 67.63 | 67.86 | 67.63 | 67.71 | 67.71 | 0.53% | 4,550 |
| Nov 7, 2024 | 67.26 | 67.35 | 67.11 | 67.35 | 67.35 | 0.60% | 13,896 |
| Nov 6, 2024 | 66.86 | 66.95 | 66.86 | 66.95 | 66.95 | 1.25% | 1,749 |
| Nov 5, 2024 | 65.90 | 66.12 | 65.90 | 66.12 | 66.12 | 1.02% | 1,168 |
| Nov 4, 2024 | 65.57 | 65.57 | 65.32 | 65.45 | 65.45 | -0.12% | 836 |
| Nov 1, 2024 | 65.88 | 66.02 | 65.53 | 65.53 | 65.53 | -0.03% | 4,141 |
| Oct 31, 2024 | 65.81 | 65.90 | 65.55 | 65.55 | 65.55 | -1.37% | 7,621 |
| Oct 30, 2024 | 66.64 | 66.68 | 66.46 | 66.46 | 66.46 | -0.52% | 6,690 |
| Oct 29, 2024 | 66.74 | 67.01 | 66.74 | 66.81 | 66.81 | -0.09% | 11,219 |
| Oct 28, 2024 | 66.95 | 67.03 | 66.86 | 66.87 | 66.87 | 0.24% | 67,217 |
| Oct 25, 2024 | 67.25 | 67.32 | 66.71 | 66.71 | 66.71 | -0.24% | 7,139 |
| Oct 24, 2024 | 66.98 | 66.98 | 66.84 | 66.87 | 66.87 | -0.29% | 4,107 |
| Oct 23, 2024 | 66.92 | 67.08 | 66.92 | 67.07 | 67.07 | -0.41% | 4,986 |
| Oct 22, 2024 | 67.15 | 67.34 | 67.15 | 67.34 | 67.34 | -0.17% | 45,540 |
| Oct 21, 2024 | 67.64 | 67.64 | 67.22 | 67.46 | 67.46 | -0.20% | 96,718 |
| Oct 18, 2024 | 67.58 | 67.59 | 67.58 | 67.59 | 67.59 | 0.08% | 437 |
| Oct 17, 2024 | 67.55 | 67.58 | 67.51 | 67.54 | 67.54 | 0.24% | 5,448 |
| Oct 16, 2024 | 67.28 | 67.47 | 67.26 | 67.38 | 67.38 | 0.44% | 14,403 |
| Oct 15, 2024 | 67.30 | 67.36 | 67.09 | 67.09 | 67.09 | -0.01% | 4,617 |
| Oct 14, 2024 | 66.92 | 67.22 | 66.92 | 67.09 | 67.09 | 0.53% | 5,511 |
| Oct 11, 2024 | 66.67 | 66.74 | 66.61 | 66.74 | 66.74 | 0.64% | 2,119 |
| Oct 10, 2024 | 66.26 | 66.32 | 66.26 | 66.31 | 66.31 | -0.24% | 754 |
| Oct 9, 2024 | 66.13 | 66.48 | 66.13 | 66.47 | 66.47 | 0.57% | 953 |
| Oct 8, 2024 | 65.73 | 66.10 | 65.73 | 66.10 | 66.10 | 0.98% | 3,571 |
| Oct 7, 2024 | 65.93 | 65.93 | 65.45 | 65.45 | 65.45 | -0.98% | 1,541 |
| Oct 4, 2024 | 65.99 | 66.10 | 65.83 | 66.10 | 66.10 | 0.38% | 3,340 |
| Oct 3, 2024 | 65.89 | 66.03 | 65.73 | 65.85 | 65.85 | -0.36% | 3,568 |
| Oct 2, 2024 | 65.85 | 66.13 | 65.84 | 66.09 | 66.09 | -0.16% | 1,989 |
| Oct 1, 2024 | 66.02 | 66.30 | 66.02 | 66.20 | 66.20 | -0.46% | 2,712 |
| Sep 30, 2024 | 66.23 | 66.50 | 66.13 | 66.50 | 66.50 | 0.35% | 845 |
| Sep 27, 2024 | 66.36 | 66.42 | 66.20 | 66.27 | 66.27 | 0.04% | 7,361 |
| Sep 26, 2024 | 66.27 | 66.38 | 66.18 | 66.24 | 66.24 | 0.26% | 5,916 |
| Sep 25, 2024 | 66.43 | 66.43 | 66.01 | 66.07 | 66.07 | -0.28% | 1,780 |
| Sep 24, 2024 | 66.26 | 66.29 | 66.08 | 66.25 | 66.25 | -0.05% | 19,433 |
| Sep 23, 2024 | 66.30 | 66.37 | 66.25 | 66.29 | 66.29 | 0.20% | 2,593 |
| Sep 20, 2024 | 66.11 | 66.28 | 66.09 | 66.15 | 66.15 | -0.39% | 4,300 |
| Sep 19, 2024 | 66.72 | 66.72 | 66.40 | 66.41 | 66.16 | 0.60% | 2,541 |
| Sep 18, 2024 | 66.36 | 66.36 | 66.02 | 66.02 | 65.77 | -0.47% | 1,221 |
| Sep 17, 2024 | 66.70 | 66.70 | 66.23 | 66.33 | 66.08 | -0.41% | 1,761 |
| Sep 16, 2024 | 66.45 | 66.62 | 66.45 | 66.60 | 66.35 | 0.21% | 2,808 |
| Sep 13, 2024 | 66.13 | 66.46 | 66.13 | 66.46 | 66.21 | 0.73% | 3,717 |
| Sep 12, 2024 | 65.64 | 66.01 | 65.49 | 65.98 | 65.73 | 0.77% | 3,226 |
| Sep 11, 2024 | 64.36 | 65.48 | 64.36 | 65.48 | 65.23 | 0.40% | 1,262 |
| Sep 10, 2024 | 65.11 | 65.24 | 64.83 | 65.22 | 64.97 | 0.53% | 5,864 |
| Sep 9, 2024 | 64.64 | 64.88 | 64.62 | 64.88 | 64.63 | 1.13% | 886 |
| Sep 6, 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 63.90 | -0.87% | 750 |
| Sep 5, 2024 | 64.98 | 65.11 | 64.64 | 64.71 | 64.47 | -0.46% | 2,475 |
| Sep 4, 2024 | 64.88 | 65.01 | 64.86 | 65.01 | 64.76 | 0.08% | 1,696 |
| Sep 3, 2024 | 65.52 | 65.52 | 64.95 | 64.96 | 64.71 | -1.12% | 3,511 |
| Aug 30, 2024 | 65.49 | 65.69 | 65.17 | 65.69 | 65.44 | 0.77% | 3,820 |
| Aug 29, 2024 | 65.22 | 65.22 | 65.19 | 65.19 | 64.94 | -0.04% | 1,819 |
| Aug 28, 2024 | 65.43 | 65.43 | 64.96 | 65.22 | 64.97 | -0.17% | 2,328 |
| Aug 27, 2024 | 65.22 | 65.33 | 65.22 | 65.33 | 65.08 | 0.17% | 424 |
| Aug 26, 2024 | 65.46 | 65.51 | 65.22 | 65.22 | 64.97 | -0.21% | 3,816 |
| Aug 23, 2024 | 65.31 | 65.38 | 65.11 | 65.36 | 65.11 | 0.69% | 3,376 |
| Aug 22, 2024 | 65.52 | 65.52 | 64.79 | 64.91 | 64.66 | -0.64% | 6,808 |
| Aug 21, 2024 | 65.29 | 65.36 | 63.83 | 65.33 | 65.08 | 0.38% | 3,972 |
| Aug 20, 2024 | 65.00 | 65.10 | 65.00 | 65.09 | 64.84 | 0.20% | 1,370 |
| Aug 19, 2024 | 64.63 | 64.96 | 64.63 | 64.96 | 64.71 | 0.75% | 802 |
| Aug 16, 2024 | 64.23 | 64.51 | 64.23 | 64.48 | 64.23 | 0.24% | 10,171 |
| Aug 15, 2024 | 64.25 | 64.36 | 64.19 | 64.32 | 64.07 | 0.61% | 4,562 |
| Aug 14, 2024 | 63.70 | 63.93 | 63.70 | 63.93 | 63.69 | 0.58% | 2,224 |
| Aug 13, 2024 | 63.18 | 63.56 | 63.18 | 63.56 | 63.32 | 1.26% | 4,228 |
| Aug 12, 2024 | 63.03 | 63.03 | 62.72 | 62.77 | 62.53 | -0.22% | 2,502 |
| Aug 9, 2024 | 62.79 | 62.90 | 62.79 | 62.90 | 62.66 | 0.28% | 752 |
| Aug 8, 2024 | 62.25 | 62.73 | 62.25 | 62.73 | 62.49 | 1.72% | 1,628 |
| Aug 7, 2024 | 61.66 | 61.67 | 61.65 | 61.67 | 61.43 | -0.37% | 999 |
| Aug 6, 2024 | 62.16 | 62.16 | 61.90 | 61.90 | 61.66 | 0.96% | 995 |
| Aug 5, 2024 | 61.28 | 61.71 | 61.26 | 61.31 | 61.08 | -3.00% | 3,416 |
| Aug 2, 2024 | 63.09 | 63.25 | 62.77 | 63.21 | 62.97 | -0.53% | 10,012 |
| Aug 1, 2024 | 63.76 | 63.76 | 63.20 | 63.55 | 63.30 | 0.10% | 2,121 |
| Jul 31, 2024 | 63.45 | 63.55 | 63.23 | 63.48 | 63.24 | 0.78% | 2,817 |
| Jul 30, 2024 | 63.24 | 63.24 | 62.78 | 62.99 | 62.75 | -0.48% | 5,279 |
| Jul 29, 2024 | 63.29 | 63.38 | 63.29 | 63.29 | 63.05 | 0.31% | 1,091 |
| Jul 26, 2024 | 63.03 | 63.40 | 63.03 | 63.10 | 62.85 | 0.70% | 1,199 |
| Jul 25, 2024 | 63.02 | 63.39 | 62.65 | 62.65 | 62.41 | -0.27% | 2,957 |
| Jul 24, 2024 | 63.20 | 63.20 | 62.82 | 62.82 | 62.58 | -1.00% | 3,211 |
| Jul 23, 2024 | 63.57 | 63.75 | 63.46 | 63.46 | 63.22 | -0.22% | 3,443 |
| Jul 22, 2024 | 63.47 | 63.65 | 63.47 | 63.60 | 63.36 | 0.70% | 2,758 |
| Jul 19, 2024 | 63.65 | 63.65 | 63.14 | 63.16 | 62.92 | -0.93% | 3,860 |
| Jul 18, 2024 | 64.17 | 64.17 | 63.53 | 63.75 | 63.51 | -0.56% | 4,956 |
| Jul 17, 2024 | 64.16 | 64.16 | 64.08 | 64.11 | 63.86 | -0.37% | 6,389 |
| Jul 16, 2024 | 64.21 | 64.35 | 64.15 | 64.35 | 64.10 | 0.68% | 3,033 |
| Jul 15, 2024 | 64.08 | 64.17 | 63.90 | 63.92 | 63.67 | 0.06% | 4,507 |
| Jul 12, 2024 | 63.92 | 64.26 | 63.88 | 63.88 | 63.63 | 0.50% | 18,432 |
| Jul 11, 2024 | 63.62 | 63.62 | 63.45 | 63.56 | 63.32 | -0.06% | 6,787 |
| Jul 10, 2024 | 63.26 | 63.60 | 63.24 | 63.60 | 63.35 | 0.98% | 8,073 |
| Jul 9, 2024 | 63.14 | 63.14 | 62.94 | 62.98 | 62.74 | -0.10% | 4,073 |
| Jul 8, 2024 | 63.13 | 63.13 | 63.04 | 63.04 | 62.80 | 0.09% | 1,768 |
| Jul 5, 2024 | 62.77 | 62.99 | 62.70 | 62.99 | 62.74 | 0.48% | 6,509 |
| Jul 3, 2024 | 62.62 | 62.68 | 62.54 | 62.68 | 62.44 | 0.15% | 2,285 |
| Jul 2, 2024 | 62.33 | 62.59 | 62.31 | 62.59 | 62.35 | 0.24% | 5,802 |