FlexShares Developed Markets ex-US Quality Low Volatility Index Fund (QLVD)
NYSEARCA: QLVD · Real-Time Price · USD
31.57
-0.07 (-0.23%)
Sep 16, 2025, 11:30 AM EDT - Market open
QLVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 31.51 | 31.73 | 31.51 | 31.64 | 31.64 | 0.18% | 47,616 |
| Sep 12, 2025 | 31.66 | 31.69 | 31.46 | 31.58 | 31.58 | -0.44% | 12,593 |
| Sep 11, 2025 | 31.67 | 31.73 | 31.67 | 31.73 | 31.73 | 0.77% | 198 |
| Sep 10, 2025 | 31.45 | 31.48 | 31.40 | 31.48 | 31.48 | -0.14% | 1,568 |
| Sep 9, 2025 | 31.54 | 31.54 | 31.43 | 31.53 | 31.53 | -0.36% | 365 |
| Sep 8, 2025 | 31.46 | 31.64 | 31.46 | 31.64 | 31.64 | 0.51% | 2,350 |
| Sep 5, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.36% | 67 |
| Sep 4, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.39% | 163 |
| Sep 3, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.17% | 8 |
| Sep 2, 2025 | 31.17 | 31.19 | 31.17 | 31.19 | 31.19 | -1.07% | 856 |
| Aug 29, 2025 | 31.24 | 31.53 | 31.24 | 31.53 | 31.53 | 0.50% | 49,378 |
| Aug 28, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -0.02% | 3 |
| Aug 27, 2025 | 31.29 | 31.53 | 31.29 | 31.38 | 31.38 | 0.20% | 616 |
| Aug 26, 2025 | 31.24 | 31.32 | 31.24 | 31.32 | 31.32 | -0.23% | 707 |
| Aug 25, 2025 | 31.57 | 31.57 | 31.39 | 31.39 | 31.39 | -1.03% | 723 |
| Aug 22, 2025 | 31.66 | 31.72 | 31.66 | 31.72 | 31.72 | 0.83% | 348 |
| Aug 21, 2025 | 31.65 | 31.65 | 31.46 | 31.46 | 31.46 | -0.85% | 448 |
| Aug 20, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.90% | 35 |
| Aug 19, 2025 | 31.42 | 31.44 | 31.42 | 31.44 | 31.44 | 0.35% | 940 |
| Aug 18, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -0.13% | 173 |
| Aug 15, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.54% | 578 |
| Aug 14, 2025 | 31.25 | 31.25 | 31.20 | 31.20 | 31.20 | -0.14% | 31,972 |
| Aug 13, 2025 | 31.06 | 31.25 | 31.06 | 31.25 | 31.25 | 0.67% | 2,564 |
| Aug 12, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.25% | 77 |
| Aug 11, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -0.16% | 49 |
| Aug 8, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.25% | 57 |
| 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 |