FlexShares Developed Markets ex-US Quality Low Volatility Index Fund (QLVD)

QLVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	33.04	33.07	33.04	33.07	33.07	0.10%	117
May 28, 2026	33.05	33.05	33.04	33.04	33.04	-0.48%	309
May 27, 2026	33.20	33.20	33.20	33.20	33.20	-0.06%	109
May 26, 2026	33.19	33.22	33.19	33.22	33.22	-0.30%	971
May 22, 2026	33.27	33.33	33.27	33.32	33.32	-0.41%	1,952
May 21, 2026	33.26	33.46	33.26	33.46	33.46	0.02%	237
May 20, 2026	33.45	33.45	33.43	33.45	33.45	1.05%	226
May 19, 2026	33.16	33.16	33.10	33.10	33.10	0.08%	411
May 18, 2026	33.05	33.09	33.05	33.08	33.08	0.92%	417
May 15, 2026	32.78	32.78	32.77	32.77	32.77	-0.86%	173
May 14, 2026	33.05	33.06	33.05	33.06	33.06	0.06%	114
May 13, 2026	33.02	33.04	33.02	33.04	33.04	-0.21%	230
May 12, 2026	32.95	33.11	32.95	33.11	33.11	-0.07%	313
May 11, 2026	33.22	33.22	33.13	33.13	33.13	-0.46%	674
May 8, 2026	33.16	33.29	33.16	33.29	33.29	0.31%	112
May 7, 2026	33.42	33.46	33.19	33.19	33.18	-1.03%	1,042
May 6, 2026	33.43	33.53	33.43	33.53	33.53	1.63%	141
May 5, 2026	32.84	32.99	32.84	32.99	32.99	0.49%	113
May 4, 2026	32.96	32.96	32.83	32.83	32.83	-1.24%	985
May 1, 2026	33.24	33.24	33.24	33.24	33.24	-0.32%	117
Apr 30, 2026	33.05	33.35	33.05	33.35	33.35	2.10%	1,562
Apr 29, 2026	32.68	32.68	32.57	32.66	32.66	-1.16%	622
Apr 28, 2026	32.93	33.05	32.93	33.05	33.05	-0.05%	388
Apr 27, 2026	33.03	33.06	33.03	33.06	33.06	-0.71%	150
Apr 24, 2026	33.21	33.30	33.21	33.30	33.30	0.02%	130
Apr 23, 2026	33.31	33.50	33.17	33.29	33.29	-0.12%	964
Apr 22, 2026	33.33	33.34	33.29	33.33	33.33	-0.21%	2,858
Apr 21, 2026	33.70	33.70	33.29	33.40	33.40	-1.17%	948
Apr 20, 2026	33.86	33.96	33.77	33.80	33.80	-0.59%	4,407
Apr 17, 2026	34.01	34.01	34.00	34.00	34.00	0.84%	130
Apr 16, 2026	33.67	33.72	33.62	33.72	33.72	-0.51%	356
Apr 15, 2026	33.78	33.89	33.78	33.89	33.89	0.08%	257
Apr 14, 2026	33.92	33.92	33.78	33.86	33.86	0.33%	1,095
Apr 13, 2026	33.42	33.75	33.42	33.75	33.75	0.28%	184
Apr 10, 2026	33.58	33.66	33.57	33.66	33.65	-0.23%	1,744
Apr 9, 2026	33.73	33.73	33.73	33.73	33.73	-0.07%	57
Apr 8, 2026	33.57	33.75	33.57	33.75	33.75	2.03%	831
Apr 7, 2026	32.78	33.08	32.71	33.08	33.08	-0.22%	2,118
Apr 6, 2026	33.12	33.15	33.04	33.15	33.15	0.04%	567
Apr 2, 2026	32.75	33.15	32.75	33.14	33.14	0.16%	1,877
Apr 1, 2026	33.20	33.20	33.09	33.09	33.09	0.84%	396
Mar 31, 2026	32.33	32.81	32.33	32.81	32.81	2.09%	160
Mar 30, 2026	32.27	32.27	32.14	32.14	32.14	0.65%	1,730
Mar 27, 2026	32.18	32.18	31.93	31.93	31.93	-0.41%	191
Mar 26, 2026	32.06	32.06	32.06	32.06	32.06	-1.19%	60
Mar 25, 2026	32.45	32.45	32.45	32.45	32.45	0.64%	72
Mar 24, 2026	32.35	32.36	32.24	32.24	32.24	-0.33%	3,560
Mar 23, 2026	32.32	32.35	32.28	32.35	32.35	1.30%	451
Mar 20, 2026	31.93	31.93	31.93	31.93	31.93	-2.12%	96
Mar 19, 2026	32.69	32.69	32.68	32.68	32.63	-0.20%	110

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.