FlexShares US Quality Low Volatility Index Fund (QLV)
NYSEARCA: QLV · Real-Time Price · USD
75.99
-0.08 (-0.11%)
At close: May 29, 2026, 4:00 PM EDT
75.99
0.00 (0.00%)
After-hours: May 29, 2026, 8:00 PM EDT
QLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 76.08 | 76.15 | 75.99 | 75.99 | 75.99 | -0.11% | 7,118 |
| May 28, 2026 | 76.00 | 76.19 | 76.00 | 76.07 | 76.07 | 0.29% | 22,093 |
| May 27, 2026 | 76.12 | 76.12 | 75.85 | 75.85 | 75.85 | -0.28% | 1,567 |
| May 26, 2026 | 76.41 | 76.41 | 76.06 | 76.06 | 76.06 | -0.42% | 2,972 |
| May 22, 2026 | 76.38 | 76.52 | 76.27 | 76.38 | 76.38 | 0.46% | 10,125 |
| May 21, 2026 | 75.85 | 76.06 | 75.85 | 76.03 | 76.03 | 0.07% | 2,284 |
| May 20, 2026 | 75.84 | 76.01 | 75.84 | 75.98 | 75.98 | 0.17% | 1,124 |
| May 19, 2026 | 75.85 | 76.12 | 75.85 | 75.85 | 75.85 | -0.19% | 1,567 |
| May 18, 2026 | 75.87 | 75.99 | 75.87 | 75.99 | 75.99 | 0.83% | 950 |
| May 15, 2026 | 75.63 | 75.66 | 75.37 | 75.37 | 75.37 | -0.51% | 1,637 |
| May 14, 2026 | 75.78 | 75.78 | 75.71 | 75.75 | 75.75 | 0.54% | 3,773 |
| May 13, 2026 | 75.23 | 75.34 | 75.23 | 75.34 | 75.34 | 0.28% | 653 |
| May 12, 2026 | 74.80 | 75.13 | 74.80 | 75.13 | 75.13 | 0.51% | 15,920 |
| May 11, 2026 | 74.55 | 74.76 | 74.55 | 74.76 | 74.76 | 0.18% | 5,841 |
| May 8, 2026 | 74.74 | 74.77 | 74.62 | 74.62 | 74.62 | - | 1,570 |
| May 7, 2026 | 74.67 | 74.74 | 74.58 | 74.62 | 74.62 | 0.05% | 1,591 |
| May 6, 2026 | 74.48 | 74.69 | 74.38 | 74.58 | 74.58 | 0.30% | 3,218 |
| May 5, 2026 | 74.40 | 74.40 | 74.17 | 74.36 | 74.36 | 0.26% | 47,785 |
| May 4, 2026 | 74.19 | 74.55 | 74.04 | 74.17 | 74.17 | -0.36% | 93,544 |
| May 1, 2026 | 74.95 | 74.95 | 74.44 | 74.44 | 74.44 | -0.20% | 11,993 |
| Apr 30, 2026 | 74.27 | 74.66 | 74.27 | 74.59 | 74.59 | 0.58% | 6,181 |
| Apr 29, 2026 | 74.09 | 74.18 | 74.09 | 74.16 | 74.16 | -0.05% | 10,450 |
| Apr 28, 2026 | 74.19 | 74.30 | 74.07 | 74.19 | 74.19 | 0.25% | 37,433 |
| Apr 27, 2026 | 74.14 | 74.14 | 74.00 | 74.01 | 74.01 | -0.03% | 56,105 |
| Apr 24, 2026 | 73.86 | 74.03 | 73.86 | 74.03 | 74.03 | 0.01% | 5,021 |
| Apr 23, 2026 | 73.97 | 74.07 | 73.56 | 74.02 | 74.02 | 0.33% | 56,859 |
| Apr 22, 2026 | 73.76 | 73.78 | 73.58 | 73.78 | 73.78 | 0.29% | 108,375 |
| Apr 21, 2026 | 73.94 | 73.95 | 73.57 | 73.57 | 73.57 | -0.70% | 9,936 |
| Apr 20, 2026 | 74.30 | 74.50 | 74.08 | 74.08 | 74.08 | -0.43% | 1,819 |
| Apr 17, 2026 | 74.27 | 74.48 | 74.27 | 74.40 | 74.40 | 0.71% | 9,962 |
| Apr 16, 2026 | 73.69 | 73.89 | 73.69 | 73.88 | 73.88 | 0.33% | 8,787 |
| Apr 15, 2026 | 73.45 | 73.72 | 73.42 | 73.64 | 73.64 | 0.48% | 8,879 |
| Apr 14, 2026 | 72.93 | 73.31 | 72.83 | 73.29 | 73.29 | 0.50% | 6,646 |
| Apr 13, 2026 | 72.52 | 72.92 | 72.43 | 72.92 | 72.92 | 0.43% | 10,786 |
| Apr 10, 2026 | 73.32 | 73.32 | 72.57 | 72.61 | 72.61 | -0.96% | 7,682 |
| Apr 9, 2026 | 73.11 | 73.42 | 73.08 | 73.32 | 73.32 | 0.13% | 3,116 |
| Apr 8, 2026 | 73.09 | 73.23 | 73.09 | 73.23 | 73.23 | 1.16% | 336 |
| Apr 7, 2026 | 72.33 | 72.39 | 72.17 | 72.39 | 72.39 | -0.23% | 6,534 |
| Apr 6, 2026 | 72.42 | 72.56 | 72.41 | 72.56 | 72.56 | 0.32% | 1,787 |
| Apr 2, 2026 | 71.83 | 72.32 | 71.80 | 72.32 | 72.32 | 0.40% | 10,208 |
| Apr 1, 2026 | 72.06 | 72.11 | 71.90 | 72.03 | 72.03 | 0.19% | 4,563 |
| Mar 31, 2026 | 71.40 | 71.89 | 71.25 | 71.89 | 71.89 | 1.54% | 9,297 |
| Mar 30, 2026 | 70.94 | 71.19 | 70.79 | 70.80 | 70.80 | 0.49% | 3,155 |
| Mar 27, 2026 | 70.87 | 71.08 | 70.46 | 70.46 | 70.46 | -1.07% | 2,472 |
| Mar 26, 2026 | 71.69 | 71.74 | 71.19 | 71.22 | 71.22 | -0.39% | 109,534 |
| Mar 25, 2026 | 71.82 | 71.87 | 71.43 | 71.50 | 71.50 | 0.35% | 101,153 |
| Mar 24, 2026 | 71.47 | 71.57 | 71.24 | 71.25 | 71.25 | -0.20% | 32,769 |
| Mar 23, 2026 | 71.72 | 71.89 | 71.39 | 71.40 | 71.40 | 0.63% | 26,689 |
| Mar 20, 2026 | 71.40 | 71.48 | 70.85 | 70.95 | 70.95 | -1.19% | 25,057 |
| Mar 19, 2026 | 71.95 | 72.23 | 71.79 | 72.03 | 71.80 | -0.33% | 112,750 |