FlexShares US Quality Low Volatility Index Fund (QLV)
NYSEARCA: QLV · Real-Time Price · USD
76.83
-0.25 (-0.33%)
Jul 9, 2026, 4:00 PM EDT - Market closed
QLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 75.25 | 75.63 | 75.24 | 75.42 | 75.10 | 0.37% | 32,587 |
| Jun 10, 2026 | 75.57 | 75.69 | 75.14 | 75.14 | 74.82 | -0.16% | 12,498 |
| Jun 9, 2026 | 75.28 | 75.28 | 74.77 | 75.26 | 74.94 | 0.14% | 6,188 |
| Jun 8, 2026 | 75.54 | 75.58 | 75.15 | 75.15 | 74.84 | -0.46% | 1,272 |
| Jun 5, 2026 | 76.18 | 76.24 | 75.50 | 75.50 | 75.18 | -0.80% | 5,815 |
| Jun 4, 2026 | 75.99 | 76.11 | 75.96 | 76.11 | 75.79 | 0.46% | 2,027 |
| Jun 3, 2026 | 75.95 | 75.97 | 75.76 | 75.76 | 75.44 | -0.51% | 26,900 |
| Jun 2, 2026 | 76.06 | 76.17 | 76.05 | 76.15 | 75.83 | 0.09% | 5,938 |
| Jun 1, 2026 | 76.02 | 76.19 | 75.99 | 76.08 | 75.76 | 0.11% | 3,755 |
| May 29, 2026 | 76.08 | 76.15 | 75.99 | 75.99 | 75.67 | -0.11% | 7,118 |
| May 28, 2026 | 76.00 | 76.19 | 76.00 | 76.07 | 75.75 | 0.29% | 22,093 |
| May 27, 2026 | 76.12 | 76.12 | 75.85 | 75.85 | 75.53 | -0.28% | 1,567 |
| May 26, 2026 | 76.41 | 76.41 | 76.06 | 76.06 | 75.74 | -0.42% | 2,972 |
| May 22, 2026 | 76.38 | 76.52 | 76.27 | 76.38 | 76.06 | 0.46% | 10,125 |
| May 21, 2026 | 75.85 | 76.06 | 75.85 | 76.03 | 75.71 | 0.07% | 2,284 |
| May 20, 2026 | 75.84 | 76.01 | 75.84 | 75.98 | 75.66 | 0.17% | 1,124 |
| May 19, 2026 | 75.85 | 76.12 | 75.85 | 75.85 | 75.53 | -0.19% | 1,569 |
| May 18, 2026 | 75.87 | 75.99 | 75.87 | 75.99 | 75.67 | 0.83% | 950 |
| May 15, 2026 | 75.63 | 75.66 | 75.37 | 75.37 | 75.05 | -0.51% | 1,637 |
| May 14, 2026 | 75.78 | 75.78 | 75.71 | 75.75 | 75.44 | 0.54% | 3,773 |
| May 13, 2026 | 75.23 | 75.34 | 75.23 | 75.34 | 75.03 | 0.28% | 653 |
| May 12, 2026 | 74.80 | 75.13 | 74.80 | 75.13 | 74.82 | 0.51% | 15,920 |
| May 11, 2026 | 74.55 | 74.76 | 74.55 | 74.76 | 74.44 | 0.18% | 5,841 |
| May 8, 2026 | 74.74 | 74.77 | 74.62 | 74.62 | 74.31 | - | 1,570 |
| May 7, 2026 | 74.67 | 74.74 | 74.58 | 74.62 | 74.31 | 0.05% | 1,591 |
| May 6, 2026 | 74.48 | 74.69 | 74.38 | 74.58 | 74.27 | 0.30% | 3,218 |
| May 5, 2026 | 74.40 | 74.40 | 74.17 | 74.36 | 74.05 | 0.26% | 47,785 |
| May 4, 2026 | 74.19 | 74.55 | 74.04 | 74.17 | 73.86 | -0.36% | 93,544 |
| May 1, 2026 | 74.95 | 74.95 | 74.44 | 74.44 | 74.13 | -0.20% | 11,993 |
| Apr 30, 2026 | 74.27 | 74.66 | 74.27 | 74.59 | 74.28 | 0.58% | 6,181 |
| Apr 29, 2026 | 74.09 | 74.18 | 74.09 | 74.16 | 73.84 | -0.05% | 10,450 |
| Apr 28, 2026 | 74.19 | 74.30 | 74.07 | 74.19 | 73.88 | 0.25% | 37,433 |