FlexShares US Quality Low Volatility Index Fund (QLV)

QLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	74.59	74.67	74.55	74.62	74.62	-0.07%	6,669
Feb 6, 2026	74.54	74.68	74.49	74.68	74.67	1.16%	5,684
Feb 5, 2026	74.03	74.05	73.70	73.82	73.82	-0.41%	41,942
Feb 4, 2026	73.95	74.25	73.95	74.13	74.13	0.59%	7,324
Feb 3, 2026	73.81	73.88	73.54	73.69	73.69	-0.21%	9,242
Feb 2, 2026	73.42	73.88	73.42	73.85	73.84	0.42%	10,340
Jan 30, 2026	73.19	73.53	73.07	73.53	73.53	-0.04%	8,507
Jan 29, 2026	73.21	73.56	73.09	73.56	73.56	-0.20%	16,955
Jan 28, 2026	73.71	73.71	73.56	73.71	73.71	0.17%	2,119
Jan 27, 2026	73.58	73.59	73.56	73.58	73.58	0.13%	3,886
Jan 26, 2026	73.54	73.55	73.43	73.49	73.49	0.53%	5,694
Jan 23, 2026	73.07	73.11	73.01	73.11	73.10	0.24%	1,145
Jan 22, 2026	72.99	73.09	72.81	72.93	72.93	0.44%	10,213
Jan 21, 2026	72.41	72.62	72.18	72.61	72.61	0.81%	3,900
Jan 20, 2026	72.30	72.45	72.03	72.03	72.03	-1.10%	8,471
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

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.