FlexShares Developed Markets ex-US Quality Low Volatility Index Fund (QLVD)

QLVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	32.32	32.32	32.28	32.28	-	1.08%	413
Mar 20, 2026	31.93	31.93	31.93	31.93	31.93	-2.28%	96
Mar 19, 2026	32.69	32.69	32.68	32.68	32.68	-0.20%	110
Mar 18, 2026	32.75	32.75	32.75	32.75	32.75	-1.55%	105
Mar 17, 2026	33.26	33.26	33.26	33.26	33.26	0.43%	141
Mar 16, 2026	33.12	33.12	33.12	33.12	33.12	1.41%	158
Mar 13, 2026	32.66	32.66	32.66	32.66	32.66	-0.44%	130
Mar 12, 2026	32.75	32.81	32.72	32.81	32.81	-0.97%	118,308
Mar 11, 2026	34.64	34.64	32.99	33.13	33.13	-0.53%	1,404
Mar 10, 2026	33.40	33.43	33.31	33.31	33.31	-0.17%	1,635
Mar 9, 2026	32.87	33.36	32.87	33.36	33.36	0.47%	538
Mar 6, 2026	33.21	33.21	33.21	33.21	33.20	-0.41%	423
Mar 5, 2026	33.34	33.34	33.34	33.34	33.34	-1.65%	277
Mar 4, 2026	34.00	34.00	33.90	33.90	33.90	0.80%	252
Mar 3, 2026	33.69	33.69	33.51	33.64	33.64	-1.98%	1,949
Mar 2, 2026	34.35	34.37	34.24	34.32	34.31	-1.45%	1,017
Feb 27, 2026	34.76	34.94	34.76	34.82	34.82	0.62%	1,214
Feb 26, 2026	34.70	34.70	34.61	34.61	34.61	0.16%	2,018
Feb 25, 2026	34.53	34.57	34.49	34.55	34.55	0.32%	29,507
Feb 24, 2026	34.34	34.45	34.34	34.44	34.44	0.28%	3,504
Feb 23, 2026	34.44	34.44	34.34	34.34	34.34	0.18%	298
Feb 20, 2026	34.20	34.28	34.15	34.28	34.28	0.57%	1,125
Feb 19, 2026	33.97	34.09	33.97	34.09	34.09	-0.08%	1,804
Feb 18, 2026	34.18	34.18	34.03	34.11	34.11	-0.25%	7,061
Feb 17, 2026	34.14	34.28	34.14	34.20	34.20	0.02%	783
Feb 13, 2026	34.11	34.24	34.11	34.19	34.19	0.31%	481
Feb 12, 2026	34.15	34.25	34.09	34.09	34.09	-0.22%	1,080
Feb 11, 2026	34.16	34.16	34.16	34.16	34.16	0.30%	40
Feb 10, 2026	34.07	34.16	34.06	34.06	34.06	0.53%	280
Feb 9, 2026	33.83	33.88	33.83	33.88	33.88	1.00%	866
Feb 6, 2026	33.58	33.63	33.50	33.54	33.54	1.27%	1,643
Feb 5, 2026	33.36	33.36	33.06	33.12	33.12	-0.14%	1,132
Feb 4, 2026	33.28	33.28	33.17	33.17	33.16	1.20%	229
Feb 3, 2026	32.79	32.79	32.67	32.77	32.77	0.22%	15,813
Feb 2, 2026	32.70	32.72	32.70	32.70	32.70	0.45%	956
Jan 30, 2026	32.75	32.75	32.55	32.55	32.55	-0.58%	594
Jan 29, 2026	32.61	32.75	32.61	32.75	32.74	0.75%	123
Jan 28, 2026	32.51	32.51	32.50	32.50	32.50	-1.08%	122
Jan 27, 2026	32.81	32.86	32.81	32.86	32.85	1.05%	675
Jan 26, 2026	32.51	32.51	32.51	32.51	32.51	0.41%	75
Jan 23, 2026	32.19	32.38	32.19	32.38	32.38	0.58%	289
Jan 22, 2026	32.23	32.29	32.20	32.20	32.19	0.56%	3,211
Jan 21, 2026	31.80	32.02	31.80	32.02	32.02	0.21%	2,595
Jan 20, 2026	32.07	32.07	31.94	31.95	31.95	-0.46%	45,239
Jan 16, 2026	32.04	32.10	32.04	32.10	32.10	-0.06%	123
Jan 15, 2026	32.12	32.12	32.12	32.12	32.12	-0.21%	89
Jan 14, 2026	32.08	32.18	32.08	32.18	32.18	0.56%	410
Jan 13, 2026	31.92	32.01	31.92	32.01	32.01	-0.75%	114
Jan 12, 2026	32.21	32.25	32.21	32.25	32.25	0.19%	122
Jan 9, 2026	32.17	32.20	32.17	32.19	32.19	0.58%	527

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.