FlexShares Developed Markets ex-US Quality Low Volatility Index Fund (QLVD)
NYSEARCA: QLVD · Real-Time Price · USD
31.09
0.00 (0.00%)
Oct 7, 2025, 8:00 PM EDT - Market open
QLVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 31.12 | 31.13 | 31.09 | 31.09 | 31.09 | -0.56% | 589 |
| Oct 6, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.29% | 49 |
| Oct 3, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.77% | 136 |
| Oct 2, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.21% | 145 |
| Oct 1, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.37% | 14 |
| Sep 30, 2025 | 30.95 | 31.06 | 30.94 | 31.06 | 31.06 | 0.50% | 556 |
| Sep 29, 2025 | 30.89 | 30.94 | 30.89 | 30.91 | 30.91 | 0.28% | 1,275 |
| Sep 26, 2025 | 30.80 | 30.91 | 30.80 | 30.82 | 30.82 | 0.69% | 2,543 |
| Sep 25, 2025 | 30.78 | 30.78 | 30.61 | 30.61 | 30.61 | -0.70% | 749 |
| Sep 24, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.58% | 75 |
| Sep 23, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.15% | 50 |
| Sep 22, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.25% | 218 |
| Sep 19, 2025 | 31.07 | 31.13 | 31.07 | 31.13 | 31.13 | -0.93% | 82,224 |
| Sep 18, 2025 | 31.35 | 31.42 | 31.35 | 31.42 | 31.26 | -0.17% | 707 |
| Sep 17, 2025 | 31.53 | 31.53 | 31.47 | 31.47 | 31.31 | -0.41% | 1,018 |
| Sep 16, 2025 | 31.57 | 31.60 | 31.57 | 31.60 | 31.44 | -0.12% | 190 |
| Sep 15, 2025 | 31.51 | 31.73 | 31.51 | 31.64 | 31.48 | 0.18% | 47,616 |
| Sep 12, 2025 | 31.66 | 31.69 | 31.46 | 31.58 | 31.42 | -0.44% | 12,593 |
| Sep 11, 2025 | 31.67 | 31.73 | 31.67 | 31.73 | 31.56 | 0.77% | 198 |
| Sep 10, 2025 | 31.45 | 31.48 | 31.40 | 31.48 | 31.32 | -0.14% | 1,568 |
| Sep 9, 2025 | 31.54 | 31.54 | 31.43 | 31.53 | 31.36 | -0.36% | 365 |
| Sep 8, 2025 | 31.46 | 31.64 | 31.46 | 31.64 | 31.48 | 0.51% | 2,350 |
| Sep 5, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.32 | 0.36% | 67 |
| Sep 4, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.20 | 0.39% | 163 |
| Sep 3, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.08 | 0.17% | 8 |
| Sep 2, 2025 | 31.17 | 31.19 | 31.17 | 31.19 | 31.03 | -1.07% | 856 |
| Aug 29, 2025 | 31.24 | 31.53 | 31.24 | 31.53 | 31.36 | 0.50% | 49,378 |
| Aug 28, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.21 | -0.02% | 3 |
| Aug 27, 2025 | 31.29 | 31.53 | 31.29 | 31.38 | 31.21 | 0.20% | 616 |
| Aug 26, 2025 | 31.24 | 31.32 | 31.24 | 31.32 | 31.15 | -0.23% | 707 |
| Aug 25, 2025 | 31.57 | 31.57 | 31.39 | 31.39 | 31.22 | -1.03% | 723 |
| Aug 22, 2025 | 31.66 | 31.72 | 31.66 | 31.72 | 31.55 | 0.83% | 348 |
| Aug 21, 2025 | 31.65 | 31.65 | 31.46 | 31.46 | 31.29 | -0.85% | 448 |
| Aug 20, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.56 | 0.90% | 35 |
| Aug 19, 2025 | 31.42 | 31.44 | 31.42 | 31.44 | 31.28 | 0.35% | 940 |
| Aug 18, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.17 | -0.13% | 173 |
| Aug 15, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.21 | 0.54% | 578 |
| Aug 14, 2025 | 31.25 | 31.25 | 31.20 | 31.20 | 31.04 | -0.14% | 31,972 |
| Aug 13, 2025 | 31.06 | 31.25 | 31.06 | 31.25 | 31.08 | 0.67% | 2,564 |
| Aug 12, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 30.88 | 0.25% | 77 |
| Aug 11, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.80 | -0.16% | 49 |
| Aug 8, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 30.85 | 0.25% | 57 |
| Aug 7, 2025 | 31.11 | 31.13 | 30.71 | 30.93 | 30.77 | 0.36% | 9,392 |
| Aug 6, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.66 | 0.19% | 64 |
| Aug 5, 2025 | 30.77 | 30.79 | 30.74 | 30.77 | 30.60 | 0.06% | 803 |
| Aug 4, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.58 | 1.00% | 76 |
| Aug 1, 2025 | 30.35 | 30.44 | 30.35 | 30.44 | 30.28 | 0.86% | 1,141 |
| Jul 31, 2025 | 30.25 | 30.25 | 30.18 | 30.18 | 30.02 | -0.95% | 1,078 |
| Jul 30, 2025 | 30.43 | 30.47 | 30.43 | 30.47 | 30.31 | -0.65% | 683 |
| Jul 29, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.51 | -0.32% | 232 |