Skip to main content
logo
FlexShares US Quality Low Volatility Index Fund (QLV)
NYSEARCA: QLV · Real-Time Price · USD
71.40
+0.45 (0.63%)
At close: Mar 23, 2026, 4:00 PM EDT
71.40
0.00 (0.00%)
After-hours: Mar 23, 2026, 8:00 PM EDT

QLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202671.7271.8971.3971.4071.400.63%26,689
Mar 20, 202671.4071.4870.8570.9570.95-1.50%25,057
Mar 19, 202671.9572.2371.7972.0371.80-0.33%112,750
Mar 18, 202673.1373.1372.2772.2772.04-1.57%27,471
Mar 17, 202673.8773.8773.4173.4273.19-0.22%15,823
Mar 16, 202673.6673.7273.5273.5873.350.59%20,748
Mar 13, 202673.9073.9073.0973.1572.92-0.37%24,488
Mar 12, 202673.4573.7773.4073.4273.19-0.55%11,928
Mar 11, 202673.8173.8273.6673.8273.59-0.35%3,576
Mar 10, 202674.0774.6274.0374.0873.85-0.40%18,279
Mar 9, 202673.9174.3873.6574.3874.140.13%13,975
Mar 6, 202674.1374.3273.9474.2874.04-0.31%5,657
Mar 5, 202674.6874.6874.1174.5174.27-0.73%8,359
Mar 4, 202674.9075.1774.5475.0674.820.16%3,687
Mar 3, 202674.1475.1174.1474.9474.70-0.54%6,254
Mar 2, 202675.1275.5475.1275.3575.110.39%5,328
Feb 27, 202674.5475.0674.5475.0674.820.44%5,904
Feb 26, 202674.8074.8074.4574.7374.49-0.15%9,453
Feb 25, 202674.7574.8474.5874.8474.600.29%1,294
Feb 24, 202674.2274.6274.2174.6274.380.47%6,535
Feb 23, 202674.4174.5374.1974.2774.03-0.21%3,680
Feb 20, 202674.2074.4374.1774.4374.190.26%2,640
Feb 19, 202674.3674.4374.0974.2474.00-0.01%7,240
Feb 18, 202674.2674.3174.1274.2474.000.20%6,136
Feb 17, 202674.1174.2473.7574.0973.85-0.06%5,181
Feb 13, 202674.4074.5474.0274.1473.900.20%10,799
Feb 12, 202674.8174.9073.9973.9973.76-1.07%4,350
Feb 11, 202674.8074.8874.7874.7974.550.17%3,660
Feb 10, 202674.8274.8874.6174.6674.420.05%6,260
Feb 9, 202674.5974.6774.5574.6274.38-0.07%6,669
Feb 6, 202674.5474.6874.4974.6874.441.16%5,684
Feb 5, 202674.0374.0573.7073.8273.59-0.41%41,942
Feb 4, 202673.9574.2573.9574.1373.890.59%7,324
Feb 3, 202673.8173.8873.5473.6973.46-0.21%9,242
Feb 2, 202673.4273.8873.4273.8573.610.42%10,340
Jan 30, 202673.1973.5373.0773.5373.30-0.04%8,507
Jan 29, 202673.2173.5673.0973.5673.33-0.20%16,955
Jan 28, 202673.7173.7173.5673.7173.480.17%2,119
Jan 27, 202673.5873.5973.5673.5873.350.13%3,886
Jan 26, 202673.5473.5573.4373.4973.260.53%5,694
Jan 23, 202673.0773.1173.0173.1172.870.24%1,145
Jan 22, 202672.9973.0972.8172.9372.700.44%10,213
Jan 21, 202672.4172.6272.1872.6172.380.81%3,900
Jan 20, 202672.3072.4572.0372.0371.80-1.10%8,471
Jan 16, 202672.7572.9272.7572.8372.600.02%2,904
Jan 15, 202672.9172.9872.8172.8272.59-0.02%11,682
Jan 14, 202672.6072.8372.5072.8372.600.39%3,219
Jan 13, 202672.5972.5972.4172.5472.31-0.33%2,111
Jan 12, 202672.6372.7872.6272.7872.550.27%6,635
Jan 9, 202672.5572.7672.5372.5972.350.13%39,186