FlexShares Developed Markets ex-US Quality Low Volatility Index Fund (QLVD)
NYSEARCA: QLVD · Real-Time Price · USD
26.34
+0.03 (0.10%)
At close: Dec 20, 2024, 3:03 PM
26.27
-0.07 (-0.28%)
After-hours: Dec 20, 2024, 8:00 PM EST
QLVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 26.15 | 26.38 | 26.11 | 26.27 | 26.27 | -0.88% | 4,848 |
| Dec 19, 2024 | 26.49 | 26.50 | 26.43 | 26.50 | 26.31 | -0.22% | 1,165 |
| Dec 18, 2024 | 27.00 | 27.00 | 26.56 | 26.56 | 26.37 | -2.05% | 2,463 |
| Dec 17, 2024 | 27.10 | 27.13 | 27.10 | 27.12 | 26.93 | -0.14% | 299 |
| Dec 16, 2024 | 27.15 | 27.18 | 27.15 | 27.15 | 26.96 | -0.36% | 1,174 |
| Dec 13, 2024 | 27.21 | 27.25 | 27.20 | 27.25 | 27.06 | -0.16% | 716 |
| Dec 12, 2024 | 27.36 | 27.36 | 27.29 | 27.29 | 27.10 | -0.71% | 371 |
| Dec 11, 2024 | 27.47 | 27.49 | 27.44 | 27.49 | 27.30 | 0.16% | 1,279 |
| Dec 10, 2024 | 27.55 | 27.55 | 27.43 | 27.45 | 27.25 | -0.82% | 6,411 |
| Dec 9, 2024 | 27.78 | 27.78 | 27.62 | 27.67 | 27.48 | -0.32% | 3,028 |
| Dec 6, 2024 | 27.76 | 27.76 | 27.72 | 27.76 | 27.57 | -0.22% | 2,162 |
| Dec 5, 2024 | 27.79 | 27.82 | 27.79 | 27.82 | 27.63 | 0.51% | 649 |
| Dec 4, 2024 | 27.65 | 27.68 | 27.65 | 27.68 | 27.49 | -0.13% | 638 |
| Dec 3, 2024 | 27.69 | 27.72 | 27.64 | 27.72 | 27.52 | 0.34% | 2,634 |
| Dec 2, 2024 | 27.45 | 27.64 | 27.45 | 27.62 | 27.43 | 0.08% | 1,817 |
| Nov 29, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.41 | 0.93% | 143 |
| Nov 27, 2024 | 27.28 | 27.37 | 27.28 | 27.35 | 27.16 | 0.68% | 4,927 |
| Nov 26, 2024 | 27.12 | 27.16 | 27.08 | 27.16 | 26.97 | -0.08% | 3,047 |
| Nov 25, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 26.99 | - | 48 |
| Nov 22, 2024 | 27.17 | 27.19 | 27.17 | 27.19 | 27.00 | 0.32% | 118 |
| Nov 21, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.91 | 0.39% | 78 |
| Nov 20, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.80 | -0.25% | 9,218 |
| Nov 19, 2024 | 27.09 | 27.10 | 27.05 | 27.06 | 26.87 | -0.11% | 9,218 |
| Nov 18, 2024 | 27.10 | 27.10 | 27.09 | 27.09 | 26.90 | 0.64% | 216 |
| Nov 15, 2024 | 26.97 | 26.97 | 26.89 | 26.92 | 26.73 | -0.77% | 83,185 |
| Nov 14, 2024 | 27.14 | 27.16 | 27.00 | 27.13 | 26.94 | 0.16% | 9,084 |
| Nov 13, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 26.89 | -0.52% | 18 |
| Nov 12, 2024 | 27.17 | 27.22 | 27.17 | 27.22 | 27.03 | -1.15% | 255 |
| Nov 11, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.35 | -0.24% | 26 |
| Nov 8, 2024 | 27.69 | 27.69 | 27.61 | 27.61 | 27.41 | -0.73% | 1,348 |
| Nov 7, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.61 | 1.23% | 19 |
| Nov 6, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.28 | -1.50% | 2 |
| Nov 5, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.69 | 0.61% | 35 |
| Nov 4, 2024 | 27.85 | 27.85 | 27.72 | 27.72 | 27.53 | 0.11% | 402 |
| Nov 1, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.50 | 0.44% | 3 |
| Oct 31, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.38 | -0.59% | 728 |
| Oct 30, 2024 | 27.81 | 27.81 | 27.73 | 27.74 | 27.54 | -0.45% | 728 |
| Oct 29, 2024 | 27.85 | 27.86 | 27.85 | 27.86 | 27.66 | -0.22% | 786 |
| Oct 28, 2024 | 27.95 | 27.95 | 27.92 | 27.92 | 27.72 | 0.71% | 768 |
| Oct 25, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.53 | -0.25% | 28 |
| Oct 24, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.60 | 0.34% | 6 |
| Oct 23, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.51 | -0.72% | 21 |
| Oct 22, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.71 | -0.50% | 52 |
| Oct 21, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 27.85 | -1.05% | 18 |
| Oct 18, 2024 | 28.33 | 28.34 | 28.33 | 28.34 | 28.14 | 0.30% | 430 |
| Oct 17, 2024 | 28.34 | 28.34 | 28.25 | 28.25 | 28.06 | 0.15% | 341 |
| Oct 16, 2024 | 28.25 | 28.25 | 28.21 | 28.21 | 28.01 | 0.10% | 455 |
| Oct 15, 2024 | 28.35 | 28.35 | 28.18 | 28.18 | 27.98 | -0.72% | 416 |
| Oct 14, 2024 | 28.33 | 28.39 | 28.33 | 28.39 | 28.19 | 0.25% | 631 |
| Oct 11, 2024 | 28.28 | 28.31 | 28.28 | 28.31 | 28.12 | 0.34% | 371 |
| Oct 10, 2024 | 28.24 | 28.24 | 28.22 | 28.22 | 28.02 | -0.11% | 414 |
| Oct 9, 2024 | 28.16 | 28.25 | 28.16 | 28.25 | 28.05 | - | 484 |
| Oct 8, 2024 | 28.26 | 28.27 | 28.25 | 28.25 | 28.05 | 0.17% | 5,236 |
| Oct 7, 2024 | 28.29 | 28.35 | 28.20 | 28.20 | 28.01 | -0.34% | 12,460 |
| Oct 4, 2024 | 28.25 | 28.30 | 28.24 | 28.30 | 28.10 | 0.18% | 424 |
| Oct 3, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.05 | -0.98% | 4 |
| Oct 2, 2024 | 28.54 | 28.57 | 28.51 | 28.53 | 28.33 | -0.36% | 1,807 |
| Oct 1, 2024 | 28.64 | 28.65 | 28.53 | 28.63 | 28.43 | -0.49% | 1,891 |
| Sep 30, 2024 | 28.68 | 28.77 | 28.68 | 28.77 | 28.57 | -0.13% | 937 |
| Sep 27, 2024 | 28.81 | 28.82 | 28.81 | 28.81 | 28.61 | -0.59% | 1,138 |
| Sep 26, 2024 | 28.85 | 28.98 | 28.85 | 28.98 | 28.78 | 0.99% | 633 |
| Sep 25, 2024 | 28.83 | 28.83 | 28.70 | 28.70 | 28.50 | -0.50% | 223 |
| Sep 24, 2024 | 28.69 | 28.84 | 28.69 | 28.84 | 28.64 | 0.39% | 376 |
| Sep 23, 2024 | 28.71 | 28.73 | 28.71 | 28.73 | 28.53 | 0.52% | 210 |
| Sep 20, 2024 | 28.59 | 28.60 | 28.57 | 28.58 | 28.38 | -1.18% | 969 |
| Sep 19, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.59 | 0.85% | 40 |
| Sep 18, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.35 | -0.41% | 2 |
| Sep 17, 2024 | 28.81 | 28.81 | 28.80 | 28.80 | 28.46 | -0.59% | 226 |
| Sep 16, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.64 | 0.70% | 83 |
| Sep 13, 2024 | 28.77 | 28.78 | 28.77 | 28.77 | 28.44 | 0.12% | 670 |
| Sep 12, 2024 | 28.63 | 28.73 | 28.62 | 28.73 | 28.40 | 0.57% | 37,663 |
| Sep 11, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.24 | 0.16% | 235 |
| Sep 10, 2024 | 28.41 | 28.52 | 28.41 | 28.52 | 28.19 | -0.22% | 1,093 |
| Sep 9, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.26 | 0.80% | 3 |
| Sep 6, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.03 | -1.04% | 22 |
| Sep 5, 2024 | 28.72 | 28.72 | 28.66 | 28.66 | 28.32 | - | 236 |
| Sep 4, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.32 | 0.42% | 248 |
| Sep 3, 2024 | 28.65 | 28.65 | 28.53 | 28.53 | 28.21 | -0.82% | 11,647 |
| Aug 30, 2024 | 28.80 | 28.80 | 28.77 | 28.77 | 28.44 | 0.10% | 269 |
| Aug 29, 2024 | 28.77 | 28.77 | 28.74 | 28.74 | 28.41 | 0.29% | 255 |
| Aug 28, 2024 | 28.60 | 28.66 | 28.60 | 28.66 | 28.33 | -0.27% | 324 |
| Aug 27, 2024 | 28.66 | 28.74 | 28.66 | 28.74 | 28.41 | 0.54% | 543 |
| Aug 26, 2024 | 28.58 | 28.60 | 28.57 | 28.59 | 28.26 | -0.11% | 2,620 |
| Aug 23, 2024 | 28.48 | 28.62 | 28.48 | 28.62 | 28.29 | 1.90% | 1,078 |
| Aug 22, 2024 | 28.24 | 28.24 | 28.08 | 28.08 | 27.76 | -0.57% | 765 |
| Aug 21, 2024 | 28.16 | 28.24 | 28.09 | 28.24 | 27.92 | 0.59% | 1,574 |
| Aug 20, 2024 | 28.04 | 28.08 | 28.04 | 28.08 | 27.75 | 0.21% | 243 |
| Aug 19, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 27.69 | 1.01% | 94 |
| Aug 16, 2024 | 27.72 | 27.74 | 27.69 | 27.74 | 27.42 | 0.24% | 2,090 |
| Aug 15, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.35 | 0.83% | 79 |
| Aug 14, 2024 | 27.38 | 27.44 | 27.38 | 27.44 | 27.13 | 0.46% | 143 |
| Aug 13, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.00 | 1.33% | 2 |
| Aug 12, 2024 | 26.94 | 26.98 | 26.91 | 26.96 | 26.65 | -0.06% | 3,047 |
| Aug 9, 2024 | 26.88 | 26.97 | 26.88 | 26.97 | 26.66 | 0.39% | 275 |
| Aug 8, 2024 | 26.88 | 26.88 | 26.87 | 26.87 | 26.56 | 1.34% | 135 |
| Aug 7, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.21 | 0.49% | 4 |
| Aug 6, 2024 | 26.24 | 26.38 | 26.24 | 26.38 | 26.08 | -0.32% | 629 |
| Aug 5, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.16 | -1.76% | 73 |
| Aug 2, 2024 | 26.80 | 26.94 | 26.79 | 26.94 | 26.63 | -0.48% | 1,034 |
| Aug 1, 2024 | 27.27 | 27.27 | 27.08 | 27.08 | 26.76 | -1.63% | 455 |