FlexShares US Quality Low Volatility Index Fund (QLV)
NYSEARCA: QLV · Real-Time Price · USD
63.24
+0.64 (1.02%)
Apr 17, 2025, 4:00 PM EDT - Market closed
QLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 65.73 | 66.18 | 65.70 | 66.05 | 65.83 | 0.55% | 4,000 |
| Mar 18, 2025 | 65.99 | 66.03 | 65.69 | 65.69 | 65.46 | -0.71% | 4,131 |
| Mar 17, 2025 | 65.91 | 66.36 | 65.91 | 66.16 | 65.93 | 0.92% | 11,975 |
| Mar 14, 2025 | 64.90 | 65.57 | 64.90 | 65.56 | 65.33 | 1.43% | 4,694 |
| Mar 13, 2025 | 64.75 | 64.86 | 64.49 | 64.63 | 64.41 | -0.60% | 5,025 |
| Mar 12, 2025 | 65.54 | 65.54 | 64.61 | 65.02 | 64.80 | -0.46% | 5,632 |
| Mar 11, 2025 | 65.70 | 65.87 | 65.13 | 65.32 | 65.09 | -1.60% | 3,324 |
| Mar 10, 2025 | 66.71 | 66.71 | 65.98 | 66.39 | 66.16 | -0.95% | 32,989 |
| Mar 7, 2025 | 66.39 | 67.10 | 66.39 | 67.02 | 66.79 | 0.99% | 20,340 |
| Mar 6, 2025 | 66.52 | 66.62 | 66.03 | 66.36 | 66.13 | -0.70% | 35,630 |
| Mar 5, 2025 | 66.46 | 66.86 | 66.19 | 66.83 | 66.60 | 0.66% | 5,243 |
| Mar 4, 2025 | 66.87 | 66.94 | 66.40 | 66.40 | 66.17 | -0.87% | 5,474 |
| Mar 3, 2025 | 67.47 | 67.69 | 66.98 | 66.98 | 66.75 | -0.63% | 6,735 |
| Feb 28, 2025 | 66.61 | 67.41 | 66.55 | 67.41 | 67.17 | 1.19% | 3,353 |
| Feb 27, 2025 | 67.10 | 67.23 | 66.62 | 66.62 | 66.39 | -0.70% | 1,818 |
| Feb 26, 2025 | 67.46 | 67.46 | 67.00 | 67.08 | 66.85 | -0.56% | 1,759 |
| Feb 25, 2025 | 67.33 | 67.51 | 67.33 | 67.46 | 67.23 | 0.13% | 2,696 |
| Feb 24, 2025 | 67.37 | 67.67 | 67.37 | 67.37 | 67.14 | 0.16% | 4,794 |
| Feb 21, 2025 | 67.44 | 67.64 | 67.26 | 67.26 | 67.03 | -0.41% | 3,692 |
| Feb 20, 2025 | 67.32 | 67.55 | 67.27 | 67.54 | 67.31 | 0.13% | 4,613 |
| Feb 19, 2025 | 67.16 | 67.48 | 67.16 | 67.45 | 67.22 | 0.45% | 2,662 |
| Feb 18, 2025 | 66.87 | 67.15 | 66.87 | 67.15 | 66.92 | 0.24% | 8,389 |
| Feb 14, 2025 | 67.18 | 67.18 | 66.99 | 66.99 | 66.76 | -0.62% | 718 |
| Feb 13, 2025 | 67.31 | 67.41 | 67.28 | 67.41 | 67.18 | 1.05% | 11,006 |
| Feb 12, 2025 | 66.73 | 66.73 | 66.69 | 66.71 | 66.48 | -0.31% | 1,547 |
| Feb 11, 2025 | 66.54 | 66.96 | 66.54 | 66.92 | 66.69 | 0.31% | 3,106 |
| Feb 10, 2025 | 66.65 | 66.75 | 66.64 | 66.71 | 66.48 | 0.43% | 3,120 |
| Feb 7, 2025 | 66.81 | 66.81 | 66.39 | 66.42 | 66.19 | -0.74% | 3,718 |
| Feb 6, 2025 | 66.98 | 66.98 | 66.69 | 66.91 | 66.68 | 0.10% | 14,171 |