FlexShares Developed Markets ex-US Quality Low Volatility Index Fund (QLVD)
NYSEARCA: QLVD · Real-Time Price · USD
31.12
0.00 (0.00%)
May 30, 2025, 4:00 PM - Market closed
QLVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 31.08 | 31.16 | 31.08 | 31.12 | 31.12 | -0.01% | 3,755 |
| May 29, 2025 | 31.09 | 31.13 | 31.04 | 31.12 | 31.12 | 0.36% | 1,570 |
| May 28, 2025 | 31.04 | 31.07 | 31.00 | 31.01 | 31.01 | -0.74% | 2,684 |
| May 27, 2025 | 31.25 | 31.44 | 31.24 | 31.24 | 31.24 | 0.47% | 2,059 |
| May 23, 2025 | 31.01 | 31.12 | 31.01 | 31.10 | 31.10 | 0.42% | 1,719 |
| May 22, 2025 | 30.96 | 30.96 | 30.88 | 30.96 | 30.96 | -0.37% | 779 |
| May 21, 2025 | 31.06 | 31.08 | 31.03 | 31.08 | 31.08 | 0.29% | 506 |
| May 20, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.58% | 348 |
| May 19, 2025 | 30.75 | 30.83 | 30.75 | 30.81 | 30.81 | 0.74% | 1,119 |
| May 16, 2025 | 30.58 | 30.61 | 30.51 | 30.58 | 30.58 | 0.60% | 3,378 |
| May 15, 2025 | 30.34 | 30.40 | 30.33 | 30.40 | 30.40 | 1.50% | 1,466 |
| May 14, 2025 | 30.12 | 30.22 | 29.95 | 29.95 | 29.95 | -0.50% | 1,069 |
| May 13, 2025 | 30.01 | 30.12 | 30.01 | 30.10 | 30.10 | -0.06% | 3,907 |
| May 12, 2025 | 30.14 | 30.23 | 30.10 | 30.12 | 30.12 | -1.21% | 12,111 |
| May 9, 2025 | 30.57 | 30.57 | 30.49 | 30.49 | 30.49 | 0.14% | 452 |
| May 8, 2025 | 30.49 | 30.50 | 30.38 | 30.45 | 30.45 | -0.70% | 56,319 |
| May 7, 2025 | 30.76 | 30.76 | 30.66 | 30.66 | 30.66 | -0.03% | 948 |
| May 6, 2025 | 30.71 | 30.71 | 30.67 | 30.67 | 30.67 | -0.06% | 641 |
| May 5, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.33% | 173 |
| May 2, 2025 | 30.58 | 30.59 | 30.58 | 30.59 | 30.59 | 1.12% | 810 |
| May 1, 2025 | 30.30 | 30.30 | 30.15 | 30.25 | 30.25 | -0.53% | 1,241 |
| Apr 30, 2025 | 30.30 | 30.41 | 30.30 | 30.41 | 30.41 | 0.80% | 564 |
| Apr 29, 2025 | 30.16 | 30.17 | 30.16 | 30.17 | 30.17 | 0.10% | 727 |
| Apr 28, 2025 | 30.08 | 30.14 | 30.04 | 30.14 | 30.14 | 0.85% | 1,442 |
| Apr 25, 2025 | 29.65 | 29.98 | 29.64 | 29.88 | 29.88 | -0.37% | 1,655 |
| Apr 24, 2025 | 29.84 | 30.00 | 29.83 | 29.99 | 29.99 | 0.67% | 2,470 |
| Apr 23, 2025 | 29.98 | 29.99 | 29.77 | 29.79 | 29.79 | -0.23% | 10,701 |
| Apr 22, 2025 | 29.90 | 29.92 | 29.83 | 29.86 | 29.86 | 1.23% | 48,836 |
| Apr 21, 2025 | 29.71 | 29.71 | 29.49 | 29.50 | 29.50 | -0.01% | 1,554 |
| Apr 17, 2025 | 29.51 | 29.61 | 29.47 | 29.50 | 29.50 | 0.77% | 1,181 |
| Apr 16, 2025 | 29.33 | 29.42 | 29.27 | 29.28 | 29.28 | 0.25% | 5,684 |
| Apr 15, 2025 | 29.07 | 29.29 | 29.07 | 29.20 | 29.20 | 0.79% | 8,384 |
| Apr 14, 2025 | 29.19 | 29.19 | 28.72 | 28.98 | 28.98 | 0.98% | 11,673 |
| Apr 11, 2025 | 28.46 | 28.69 | 28.23 | 28.69 | 28.69 | 2.07% | 4,600 |
| Apr 10, 2025 | 28.17 | 28.31 | 27.67 | 28.11 | 28.11 | -0.01% | 56,053 |
| Apr 9, 2025 | 26.82 | 28.37 | 26.82 | 28.12 | 28.12 | 5.05% | 6,628 |
| Apr 8, 2025 | 27.39 | 27.39 | 26.76 | 26.76 | 26.76 | -1.75% | 130,271 |
| Apr 7, 2025 | 26.83 | 27.24 | 26.80 | 27.24 | 27.24 | -1.37% | 44,399 |
| Apr 4, 2025 | 28.17 | 28.17 | 27.62 | 27.62 | 27.62 | -4.31% | 459 |
| Apr 3, 2025 | 29.15 | 29.15 | 28.86 | 28.86 | 28.86 | 0.19% | 2,133 |
| Apr 2, 2025 | 28.73 | 28.81 | 28.73 | 28.81 | 28.81 | 0.01% | 451 |
| Apr 1, 2025 | 28.81 | 28.81 | 28.80 | 28.80 | 28.80 | 0.11% | 243 |
| Mar 31, 2025 | 28.60 | 28.78 | 28.60 | 28.77 | 28.77 | -0.21% | 3,679 |
| Mar 28, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.10% | 342 |
| Mar 27, 2025 | 28.83 | 28.86 | 28.83 | 28.86 | 28.86 | 0.69% | 784 |
| Mar 26, 2025 | 28.68 | 28.68 | 28.66 | 28.66 | 28.66 | -0.79% | 2,414 |
| Mar 25, 2025 | 28.93 | 28.93 | 28.89 | 28.89 | 28.89 | 0.57% | 166 |
| Mar 24, 2025 | 28.76 | 28.76 | 28.72 | 28.73 | 28.73 | -0.31% | 639 |
| Mar 21, 2025 | 28.80 | 28.82 | 28.80 | 28.82 | 28.82 | -0.55% | 419 |
| Mar 20, 2025 | 28.97 | 28.98 | 28.94 | 28.98 | 28.92 | -0.47% | 2,464 |