FlexShares US Quality Low Volatility Index Fund (QLV)
NYSEARCA: QLV · Real-Time Price · USD
69.02
0.00 (0.00%)
Aug 7, 2025, 4:00 PM - Market open
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 69.48 | 69.48 | 68.93 | 69.02 | 69.02 | -0.31% | 11,208 |
| Aug 6, 2025 | 69.31 | 69.32 | 69.24 | 69.24 | 69.24 | 0.40% | 1,111 |
| Aug 5, 2025 | 69.23 | 69.23 | 68.96 | 68.96 | 68.96 | -0.27% | 2,925 |
| Aug 4, 2025 | 68.96 | 69.15 | 68.91 | 69.15 | 69.15 | 1.32% | 5,664 |
| Aug 1, 2025 | 68.20 | 68.32 | 68.13 | 68.25 | 68.25 | -0.46% | 2,917 |
| Jul 31, 2025 | 69.27 | 69.27 | 68.56 | 68.56 | 68.56 | -0.26% | 6,374 |
| Jul 30, 2025 | 69.15 | 69.15 | 68.61 | 68.74 | 68.74 | -0.45% | 1,440 |
| Jul 29, 2025 | 69.18 | 69.21 | 69.06 | 69.06 | 69.06 | 0.01% | 776 |
| Jul 28, 2025 | 69.48 | 69.48 | 69.05 | 69.05 | 69.05 | -0.50% | 3,554 |
| Jul 25, 2025 | 69.32 | 69.46 | 69.16 | 69.40 | 69.40 | 0.17% | 3,564 |
| Jul 24, 2025 | 69.29 | 69.40 | 69.28 | 69.28 | 69.28 | -0.10% | 3,894 |
| Jul 23, 2025 | 69.38 | 69.38 | 69.12 | 69.35 | 69.35 | 0.45% | 6,618 |
| Jul 22, 2025 | 68.71 | 69.04 | 68.71 | 69.04 | 69.04 | 0.68% | 2,169 |
| Jul 21, 2025 | 68.71 | 68.90 | 68.57 | 68.57 | 68.57 | -0.02% | 3,439 |
| Jul 18, 2025 | 68.61 | 68.61 | 68.59 | 68.59 | 68.59 | -0.15% | 754 |
| Jul 17, 2025 | 68.62 | 68.79 | 68.55 | 68.69 | 68.69 | 0.43% | 2,284 |
| Jul 16, 2025 | 68.20 | 68.43 | 68.11 | 68.40 | 68.40 | 0.61% | 1,499 |
| Jul 15, 2025 | 68.10 | 68.16 | 67.98 | 67.98 | 67.98 | -0.74% | 4,670 |
| Jul 14, 2025 | 68.51 | 68.53 | 68.46 | 68.49 | 68.49 | 0.23% | 4,311 |
| Jul 11, 2025 | 68.60 | 68.60 | 68.33 | 68.33 | 68.33 | -0.59% | 1,698 |
| Jul 10, 2025 | 68.77 | 68.77 | 68.73 | 68.74 | 68.74 | 0.22% | 553 |
| Jul 9, 2025 | 68.33 | 68.59 | 68.25 | 68.59 | 68.59 | 0.50% | 4,843 |
| Jul 8, 2025 | 68.40 | 68.40 | 68.20 | 68.25 | 68.25 | -0.17% | 2,859 |
| Jul 7, 2025 | 68.54 | 68.63 | 68.12 | 68.37 | 68.37 | -0.60% | 6,666 |
| Jul 3, 2025 | 68.72 | 68.81 | 68.72 | 68.78 | 68.78 | 0.62% | 2,501 |
| Jul 2, 2025 | 68.44 | 68.44 | 68.09 | 68.36 | 68.36 | -0.01% | 7,706 |
| Jul 1, 2025 | 68.10 | 68.55 | 68.10 | 68.36 | 68.36 | 0.38% | 5,782 |
| Jun 30, 2025 | 67.70 | 68.10 | 67.70 | 68.10 | 68.10 | 0.67% | 39,197 |
| Jun 27, 2025 | 67.72 | 67.77 | 67.38 | 67.65 | 67.65 | 0.21% | 3,990 |
| Jun 26, 2025 | 67.41 | 67.51 | 67.29 | 67.51 | 67.51 | 0.57% | 5,958 |
| Jun 25, 2025 | 67.39 | 67.39 | 67.12 | 67.12 | 67.12 | -0.48% | 6,596 |
| Jun 24, 2025 | 67.31 | 67.45 | 67.31 | 67.45 | 67.45 | 0.47% | 2,374 |
| Jun 23, 2025 | 66.71 | 67.14 | 66.71 | 67.13 | 67.13 | 1.00% | 3,916 |
| Jun 20, 2025 | 66.69 | 66.71 | 66.34 | 66.46 | 66.46 | -0.58% | 2,294 |
| Jun 18, 2025 | 67.22 | 67.22 | 66.82 | 66.85 | 66.57 | -0.41% | 2,998 |
| Jun 17, 2025 | 67.34 | 67.45 | 67.13 | 67.13 | 66.85 | -0.60% | 11,036 |
| Jun 16, 2025 | 67.81 | 67.81 | 67.53 | 67.53 | 67.25 | 0.36% | 1,571 |
| Jun 13, 2025 | 67.58 | 67.76 | 67.29 | 67.29 | 67.01 | -0.99% | 3,211 |
| Jun 12, 2025 | 67.47 | 67.96 | 67.47 | 67.96 | 67.68 | 0.65% | 12,537 |
| Jun 11, 2025 | 67.68 | 67.76 | 67.41 | 67.53 | 67.24 | -0.29% | 2,977 |
| Jun 10, 2025 | 67.55 | 67.79 | 67.55 | 67.72 | 67.44 | 0.28% | 2,424 |
| Jun 9, 2025 | 67.29 | 67.69 | 67.29 | 67.53 | 67.25 | -0.20% | 4,073 |
| Jun 6, 2025 | 67.65 | 67.76 | 67.64 | 67.67 | 67.39 | 0.78% | 3,577 |
| Jun 5, 2025 | 67.30 | 67.39 | 67.15 | 67.15 | 66.87 | -0.39% | 17,227 |
| Jun 4, 2025 | 67.58 | 67.58 | 67.41 | 67.41 | 67.13 | -0.17% | 8,025 |
| Jun 3, 2025 | 67.32 | 67.55 | 67.32 | 67.52 | 67.24 | 0.33% | 5,344 |
| Jun 2, 2025 | 67.10 | 67.30 | 67.09 | 67.30 | 67.02 | 0.33% | 3,000 |
| May 30, 2025 | 66.60 | 67.14 | 66.60 | 67.08 | 66.80 | 0.29% | 3,841 |
| May 29, 2025 | 66.74 | 66.89 | 66.69 | 66.89 | 66.61 | 0.53% | 7,053 |
| May 28, 2025 | 66.76 | 66.80 | 66.53 | 66.53 | 66.25 | -0.66% | 1,259 |