FlexShares Developed Markets ex-US Quality Low Volatility Index Fund (QLVD)
NYSEARCA: QLVD · Real-Time Price · USD
30.93
0.00 (0.00%)
Aug 7, 2025, 4:00 PM - Market open
QLVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 31.11 | 31.13 | 30.71 | 30.93 | 30.93 | 0.36% | 9,392 |
| Aug 6, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.19% | 64 |
| Aug 5, 2025 | 30.77 | 30.79 | 30.74 | 30.77 | 30.77 | 0.06% | 803 |
| Aug 4, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 1.00% | 76 |
| Aug 1, 2025 | 30.35 | 30.44 | 30.35 | 30.44 | 30.44 | 0.86% | 1,141 |
| Jul 31, 2025 | 30.25 | 30.25 | 30.18 | 30.18 | 30.18 | -0.95% | 1,078 |
| Jul 30, 2025 | 30.43 | 30.47 | 30.43 | 30.47 | 30.47 | -0.65% | 683 |
| Jul 29, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.32% | 232 |
| Jul 28, 2025 | 30.88 | 30.88 | 30.69 | 30.77 | 30.77 | -1.50% | 1,338 |
| Jul 25, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -0.07% | 36 |
| Jul 24, 2025 | 31.27 | 31.50 | 31.01 | 31.26 | 31.26 | -0.45% | 1,018 |
| Jul 23, 2025 | 31.19 | 31.40 | 31.19 | 31.40 | 31.40 | 1.07% | 168 |
| Jul 22, 2025 | 31.04 | 31.20 | 31.04 | 31.07 | 31.07 | 0.37% | 1,920 |
| Jul 21, 2025 | 30.91 | 30.96 | 30.91 | 30.96 | 30.96 | 0.71% | 423 |
| Jul 18, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.28% | 362 |
| Jul 17, 2025 | 30.86 | 30.86 | 30.72 | 30.83 | 30.83 | 0.02% | 3,454 |
| Jul 16, 2025 | 30.77 | 30.83 | 30.77 | 30.82 | 30.82 | 0.42% | 1,224 |
| Jul 15, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -1.19% | 290 |
| Jul 14, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.16% | 134 |
| Jul 11, 2025 | 31.02 | 31.02 | 31.01 | 31.01 | 31.01 | -0.80% | 365 |
| Jul 10, 2025 | 31.22 | 31.26 | 31.22 | 31.26 | 31.26 | 0.19% | 236 |
| Jul 9, 2025 | 31.23 | 31.26 | 31.20 | 31.20 | 31.20 | 0.26% | 1,555 |
| Jul 8, 2025 | 31.17 | 31.17 | 31.12 | 31.12 | 31.12 | -0.12% | 22,721 |
| Jul 7, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.49% | 701 |
| Jul 3, 2025 | 31.38 | 31.38 | 31.31 | 31.31 | 31.31 | -0.18% | 615 |
| Jul 2, 2025 | 31.34 | 31.37 | 31.33 | 31.37 | 31.37 | 0.10% | 1,079 |
| Jul 1, 2025 | 31.39 | 31.39 | 31.34 | 31.34 | 31.34 | 0.30% | 252 |
| Jun 30, 2025 | 31.27 | 31.27 | 31.16 | 31.24 | 31.24 | 0.50% | 545 |
| Jun 27, 2025 | 31.00 | 31.09 | 30.98 | 31.09 | 31.09 | 0.37% | 751 |
| Jun 26, 2025 | 30.98 | 30.99 | 30.94 | 30.97 | 30.97 | 0.68% | 1,361 |
| Jun 25, 2025 | 30.81 | 30.81 | 30.67 | 30.77 | 30.77 | -0.37% | 678 |
| Jun 24, 2025 | 30.95 | 30.95 | 30.88 | 30.88 | 30.88 | 0.65% | 493 |
| Jun 23, 2025 | 30.43 | 30.68 | 30.43 | 30.68 | 30.68 | 0.66% | 1,016 |
| Jun 20, 2025 | 30.59 | 30.63 | 30.48 | 30.48 | 30.48 | -1.80% | 3,893 |
| Jun 18, 2025 | 31.20 | 31.20 | 31.04 | 31.04 | 30.63 | -0.06% | 64,163 |
| Jun 17, 2025 | 31.24 | 31.24 | 31.06 | 31.06 | 30.65 | -0.93% | 1,360 |
| Jun 16, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 30.93 | 0.16% | 364 |
| Jun 13, 2025 | 31.32 | 31.44 | 31.27 | 31.30 | 30.88 | 1.28% | 1,850 |
| Jun 12, 2025 | 31.53 | 31.61 | 30.45 | 30.90 | 30.49 | -1.46% | 7,590 |
| Jun 11, 2025 | 31.63 | 31.63 | 31.36 | 31.36 | 30.94 | -0.09% | 648 |
| Jun 10, 2025 | 31.47 | 31.52 | 31.38 | 31.39 | 30.97 | 0.35% | 4,320 |
| Jun 9, 2025 | 31.34 | 31.34 | 31.23 | 31.28 | 30.86 | -0.20% | 4,050 |
| Jun 6, 2025 | 31.48 | 31.48 | 31.33 | 31.34 | 30.92 | 0.06% | 8,556 |
| Jun 5, 2025 | 31.47 | 31.50 | 31.32 | 31.32 | 30.90 | 0.06% | 906 |
| Jun 4, 2025 | 31.30 | 31.40 | 31.30 | 31.30 | 30.88 | -0.19% | 824 |
| Jun 3, 2025 | 31.24 | 31.36 | 31.14 | 31.36 | 30.94 | -0.30% | 1,608 |
| Jun 2, 2025 | 31.26 | 31.45 | 31.21 | 31.45 | 31.03 | 1.07% | 1,766 |
| May 30, 2025 | 31.08 | 31.16 | 31.08 | 31.12 | 30.70 | -0.01% | 3,755 |
| May 29, 2025 | 31.09 | 31.13 | 31.04 | 31.12 | 30.71 | 0.36% | 1,570 |
| May 28, 2025 | 31.04 | 31.07 | 31.00 | 31.01 | 30.60 | -0.74% | 2,684 |