FlexShares US Quality Low Volatility Index Fund (QLV)
NYSEARCA: QLV · Real-Time Price · USD
80.22
+0.24 (0.30%)
Aug 24, 2026, 4:00 PM EDT - Market closed
QLV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 80.22 | 80.25 | 80.18 | 80.22 | 80.22 | 0.30% | 8,495 |
| Aug 21, 2026 | 79.92 | 80.15 | 79.92 | 79.98 | 79.98 | 0.24% | 2,853 |
| Aug 20, 2026 | 80.35 | 80.38 | 79.79 | 79.79 | 79.79 | -0.57% | 6,339 |
| Aug 19, 2026 | 80.57 | 80.63 | 80.21 | 80.25 | 80.25 | 0.48% | 12,938 |
| Aug 18, 2026 | 79.66 | 79.95 | 79.66 | 79.87 | 79.87 | 0.49% | 13,045 |
| Aug 17, 2026 | 79.70 | 79.70 | 79.48 | 79.48 | 79.48 | -0.51% | 6,029 |
| Aug 14, 2026 | 80.00 | 80.00 | 79.89 | 79.89 | 79.89 | -0.19% | 1,997 |
| Aug 13, 2026 | 80.07 | 80.07 | 79.83 | 80.04 | 80.04 | 0.54% | 4,386 |
| Aug 12, 2026 | 79.39 | 79.64 | 79.39 | 79.61 | 79.61 | 0.05% | 14,234 |
| Aug 11, 2026 | 79.93 | 79.93 | 79.57 | 79.57 | 79.57 | -0.31% | 7,003 |
| Aug 10, 2026 | 79.91 | 79.94 | 79.78 | 79.82 | 79.82 | 0.10% | 1,455 |
| Aug 7, 2026 | 79.62 | 79.77 | 79.62 | 79.74 | 79.74 | 0.25% | 613 |
| Aug 6, 2026 | 79.77 | 79.77 | 79.20 | 79.54 | 79.54 | 0.31% | 3,620 |
| Aug 5, 2026 | 79.74 | 79.74 | 79.24 | 79.29 | 79.29 | 0.24% | 1,322 |
| Aug 4, 2026 | 78.05 | 79.10 | 78.05 | 79.10 | 79.10 | 0.96% | 2,580 |
| Aug 3, 2026 | 78.22 | 78.47 | 78.22 | 78.35 | 78.35 | 0.50% | 22,805 |
| Jul 31, 2026 | 77.54 | 78.02 | 77.29 | 77.96 | 77.96 | 0.10% | 4,344 |
| Jul 30, 2026 | 77.64 | 77.88 | 77.32 | 77.88 | 77.88 | -0.08% | 9,300 |
| Jul 29, 2026 | 78.46 | 78.46 | 77.94 | 77.94 | 77.94 | -0.46% | 12,760 |
| Jul 28, 2026 | 78.43 | 78.43 | 78.30 | 78.30 | 78.30 | 1.05% | 9,163 |
| Jul 27, 2026 | 77.77 | 77.77 | 77.48 | 77.48 | 77.48 | 0.06% | 1,332 |
| Jul 24, 2026 | 77.23 | 77.57 | 77.23 | 77.43 | 77.43 | 0.92% | 2,421 |
| Jul 23, 2026 | 76.77 | 76.77 | 76.68 | 76.73 | 76.73 | -0.52% | 1,669 |
| Jul 22, 2026 | 77.18 | 77.26 | 77.06 | 77.13 | 77.13 | 0.23% | 2,056 |
| Jul 21, 2026 | 76.89 | 76.98 | 76.81 | 76.96 | 76.96 | -0.11% | 7,475 |
| Jul 20, 2026 | 77.33 | 77.33 | 77.02 | 77.04 | 77.04 | -0.18% | 5,298 |
| Jul 17, 2026 | 77.61 | 77.61 | 77.04 | 77.18 | 77.18 | -0.41% | 11,393 |
| Jul 16, 2026 | 77.37 | 77.49 | 77.30 | 77.49 | 77.49 | 1.00% | 4,172 |
| Jul 15, 2026 | 76.99 | 76.99 | 76.72 | 76.72 | 76.72 | -0.12% | 5,917 |
| Jul 14, 2026 | 76.82 | 76.93 | 76.73 | 76.81 | 76.81 | -0.57% | 2,862 |
| Jul 13, 2026 | 77.38 | 77.52 | 77.22 | 77.25 | 77.25 | 0.21% | 10,343 |
| Jul 10, 2026 | 76.80 | 77.09 | 76.80 | 77.09 | 77.09 | 0.34% | 827 |
| Jul 9, 2026 | 76.58 | 76.84 | 76.58 | 76.83 | 76.83 | -0.32% | 3,623 |
| Jul 8, 2026 | 77.04 | 77.19 | 77.04 | 77.08 | 77.08 | -0.40% | 7,684 |
| Jul 7, 2026 | 77.67 | 77.67 | 77.39 | 77.39 | 77.39 | 0.72% | 3,286 |
| Jul 6, 2026 | 76.57 | 76.84 | 76.57 | 76.84 | 76.84 | -0.06% | 1,641 |
| Jul 2, 2026 | 75.92 | 76.88 | 75.92 | 76.88 | 76.88 | 1.44% | 1,136 |
| Jul 1, 2026 | 75.70 | 75.96 | 75.70 | 75.79 | 75.79 | 0.39% | 20,128 |
| Jun 30, 2026 | 75.21 | 75.60 | 75.16 | 75.49 | 75.49 | 0.40% | 2,363 |
| Jun 29, 2026 | 75.09 | 75.19 | 75.09 | 75.19 | 75.19 | 0.27% | 1,054 |
| Jun 26, 2026 | 74.12 | 74.99 | 74.12 | 74.99 | 74.99 | 1.36% | 8,946 |
| Jun 25, 2026 | 74.14 | 74.56 | 73.98 | 73.98 | 73.98 | -0.65% | 7,136 |
| Jun 24, 2026 | 74.47 | 74.74 | 74.40 | 74.47 | 74.47 | -0.01% | 6,731 |
| Jun 23, 2026 | 74.31 | 74.48 | 74.31 | 74.48 | 74.48 | 0.43% | 7,013 |
| Jun 22, 2026 | 74.31 | 74.34 | 74.16 | 74.16 | 74.15 | -0.31% | 5,420 |
| Jun 18, 2026 | 74.60 | 74.60 | 74.12 | 74.39 | 74.39 | -0.07% | 5,288 |
| Jun 17, 2026 | 75.36 | 75.36 | 74.75 | 74.75 | 74.44 | -1.24% | 3,799 |
| Jun 16, 2026 | 75.84 | 75.95 | 75.58 | 75.69 | 75.37 | -0.18% | 25,782 |
| Jun 15, 2026 | 75.80 | 76.08 | 75.47 | 75.83 | 75.51 | 0.21% | 2,990 |
| Jun 12, 2026 | 75.55 | 75.83 | 75.55 | 75.66 | 75.34 | 0.32% | 4,975 |