Skip to main content
FlexShares Developed Markets ex-US Quality Low Volatility Index Fund (QLVD)
NYSEARCA: QLVD · Real-Time Price · USD
27.06
-0.03 (-0.11%)
At close: Nov 19, 2024, 1:12 PM
26.99
-0.07 (-0.26%)
After-hours: Nov 20, 2024, 4:10 PM EST

QLVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.9926.9926.9926.9926.99-0.25%9,218
Nov 19, 202427.0927.1027.0527.0627.06-0.11%9,218
Nov 18, 202427.1027.1027.0927.0927.090.64%216
Nov 15, 202426.9726.9726.8926.9226.92-0.77%83,185
Nov 14, 202427.1427.1627.0027.1327.130.16%9,084
Nov 13, 202427.0827.0827.0827.0827.08-0.52%18
Nov 12, 202427.1727.2227.1727.2227.22-1.15%255
Nov 11, 202427.5427.5427.5427.5427.54-0.24%26
Nov 8, 202427.6927.6927.6127.6127.61-0.73%1,348
Nov 7, 202427.8127.8127.8127.8127.811.23%19
Nov 6, 202427.4727.4727.4727.4727.47-1.50%2
Nov 5, 202427.8927.8927.8927.8927.890.61%35
Nov 4, 202427.8527.8527.7227.7227.720.11%402
Nov 1, 202427.6927.6927.6927.6927.690.44%3
Oct 31, 202427.5727.5727.5727.5727.57-0.59%728
Oct 30, 202427.8127.8127.7327.7427.74-0.45%728
Oct 29, 202427.8527.8627.8527.8627.86-0.22%786
Oct 28, 202427.9527.9527.9227.9227.920.71%768
Oct 25, 202427.7227.7227.7227.7227.72-0.25%28
Oct 24, 202427.7927.7927.7927.7927.790.34%6
Oct 23, 202427.7027.7027.7027.7027.70-0.72%21
Oct 22, 202427.9027.9027.9027.9027.90-0.50%52
Oct 21, 202428.0428.0428.0428.0428.04-1.05%18
Oct 18, 202428.3328.3428.3328.3428.340.30%430
Oct 17, 202428.3428.3428.2528.2528.250.15%341
Oct 16, 202428.2528.2528.2128.2128.210.10%455
Oct 15, 202428.3528.3528.1828.1828.18-0.72%416
Oct 14, 202428.3328.3928.3328.3928.390.25%631
Oct 11, 202428.2828.3128.2828.3128.310.34%371
Oct 10, 202428.2428.2428.2228.2228.22-0.11%414
Oct 9, 202428.1628.2528.1628.2528.25-484
Oct 8, 202428.2628.2728.2528.2528.250.17%5,236
Oct 7, 202428.2928.3528.2028.2028.20-0.34%12,460
Oct 4, 202428.2528.3028.2428.3028.300.18%424
Oct 3, 202428.2528.2528.2528.2528.25-0.98%4
Oct 2, 202428.5428.5728.5128.5328.53-0.36%1,807
Oct 1, 202428.6428.6528.5328.6328.63-0.49%1,891
Sep 30, 202428.6828.7728.6828.7728.77-0.13%937
Sep 27, 202428.8128.8228.8128.8128.81-0.59%1,138
Sep 26, 202428.8528.9828.8528.9828.980.99%633
Sep 25, 202428.8328.8328.7028.7028.70-0.50%223
Sep 24, 202428.6928.8428.6928.8428.840.39%376
Sep 23, 202428.7128.7328.7128.7328.730.52%210
Sep 20, 202428.5928.6028.5728.5828.58-1.18%969
Sep 19, 202428.9228.9228.9228.9228.790.85%40
Sep 18, 202428.6828.6828.6828.6828.55-0.41%2
Sep 17, 202428.8128.8128.8028.8028.67-0.59%226
Sep 16, 202428.9728.9728.9728.9728.840.70%83
Sep 13, 202428.7728.7828.7728.7728.640.12%670
Sep 12, 202428.6328.7328.6228.7328.600.57%37,663
Sep 11, 202428.5728.5728.5728.5728.440.16%235
Sep 10, 202428.4128.5228.4128.5228.39-0.22%1,093
Sep 9, 202428.5928.5928.5928.5928.460.80%3
Sep 6, 202428.3628.3628.3628.3628.23-1.04%22
Sep 5, 202428.7228.7228.6628.6628.52-236
Sep 4, 202428.6528.6528.6528.6528.520.42%248
Sep 3, 202428.6528.6528.5328.5328.40-0.82%11,647
Aug 30, 202428.8028.8028.7728.7728.640.10%269
Aug 29, 202428.7728.7728.7428.7428.610.29%255
Aug 28, 202428.6028.6628.6028.6628.53-0.27%324
Aug 27, 202428.6628.7428.6628.7428.610.54%543
Aug 26, 202428.5828.6028.5728.5928.46-0.11%2,620
Aug 23, 202428.4828.6228.4828.6228.491.90%1,078
Aug 22, 202428.2428.2428.0828.0827.96-0.57%765
Aug 21, 202428.1628.2428.0928.2428.120.59%1,574
Aug 20, 202428.0428.0828.0428.0827.950.21%243
Aug 19, 202428.0228.0228.0228.0227.891.01%94
Aug 16, 202427.7227.7427.6927.7427.610.24%2,090
Aug 15, 202427.6727.6727.6727.6727.540.83%79
Aug 14, 202427.3827.4427.3827.4427.320.46%143
Aug 13, 202427.3227.3227.3227.3227.191.33%2
Aug 12, 202426.9426.9826.9126.9626.84-0.06%3,047
Aug 9, 202426.8826.9726.8826.9726.850.39%275
Aug 8, 202426.8826.8826.8726.8726.741.34%135
Aug 7, 202426.5126.5126.5126.5126.390.49%4
Aug 6, 202426.2426.3826.2426.3826.26-0.32%629
Aug 5, 202426.4726.4726.4726.4726.35-1.76%73
Aug 2, 202426.8026.9426.7926.9426.82-0.48%1,034
Aug 1, 202427.2727.2727.0827.0826.95-1.63%455
Jul 31, 202427.4527.5227.4427.5227.401.16%1,196
Jul 30, 202427.1027.2127.1027.2127.080.18%249
Jul 29, 202427.1627.1627.1627.1627.04-0.18%210
Jul 26, 202427.2127.2127.2127.2127.090.79%291
Jul 25, 202427.0027.0027.0027.0026.870.10%90
Jul 24, 202427.0427.0826.9426.9726.85-0.52%817
Jul 23, 202427.0927.1227.0927.1126.99-0.34%51,165
Jul 22, 202427.1627.2127.1627.2027.080.76%799
Jul 19, 202427.0027.0027.0027.0026.87-0.28%3
Jul 18, 202427.0827.0827.0727.0726.95-0.44%511
Jul 17, 202427.2127.2127.1927.1927.070.28%1,271
Jul 16, 202427.0227.1227.0227.1226.990.28%25,578
Jul 15, 202427.1327.1327.0427.0426.92-0.57%824
Jul 12, 202427.1927.1927.1927.1927.070.97%232
Jul 11, 202426.9526.9526.9326.9326.810.51%196
Jul 10, 202426.6626.8026.6626.8026.671.22%1,926
Jul 9, 202426.4926.4926.4426.4726.35-0.21%1,883
Jul 8, 202426.5526.5526.4926.5326.41-0.09%3,897
Jul 5, 202426.5526.5526.5526.5526.430.26%706
Jul 3, 202426.4726.4826.4426.4826.360.64%706
Jul 2, 202426.2126.3126.2126.3126.190.05%1,040