Skip to main content
logo
FlexShares Emerging Markets Quality Low Volatility Index Fund (QLVE)
NYSEARCA: QLVE · Real-Time Price · USD
27.32
+0.49 (1.83%)
Jun 24, 2025, 4:00 PM - Market closed

QLVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202527.1427.3227.1427.3227.321.82%107
Jun 23, 202526.6726.8326.6226.8326.830.54%1,588
Jun 20, 202526.8026.8026.6926.6926.69-1.34%405
Jun 18, 202527.0127.0627.0127.0526.860.12%325
Jun 17, 202527.1627.1627.0227.0226.82-0.87%420
Jun 16, 202527.2627.2627.2627.2627.060.73%113
Jun 13, 202527.0427.1027.0327.0626.86-1.26%3,764
Jun 12, 202527.3327.4127.3327.4127.210.04%201
Jun 11, 202527.3727.4027.3727.4027.190.66%202
Jun 10, 202527.1827.2227.1327.2227.020.29%981
Jun 9, 202527.1427.1427.1427.1426.940.68%221
Jun 6, 202526.8126.9526.8126.9526.760.60%435
Jun 5, 202526.9026.9026.7626.7926.600.30%2,206
Jun 4, 202526.7326.8426.6226.7126.520.44%12,593
Jun 3, 202526.4626.5926.4626.5926.400.22%998
Jun 2, 202526.3826.5426.3726.5426.340.40%14,670
May 30, 202526.3226.4326.2826.4326.24-0.74%3,837
May 29, 202526.5826.6326.4826.6326.430.02%7,405
May 28, 202526.5626.6726.5326.6226.43-0.88%12,433
May 27, 202526.7426.8626.6526.8626.660.42%3,283
May 23, 202526.6026.7526.6026.7526.550.30%277
May 22, 202526.6726.6726.6726.6726.47-0.25%158
May 21, 202526.7426.7426.7226.7326.540.01%822
May 20, 202526.7126.7326.7126.7326.54-0.55%125
May 19, 202526.7326.8826.7326.8826.680.35%290
May 16, 202526.7526.7926.6626.7826.59-0.16%2,706
May 15, 202526.7626.9026.7226.8326.630.05%9,402
May 14, 202526.8126.8126.8126.8126.620.36%7
May 13, 202526.7226.7226.7226.7226.520.51%28
May 12, 202526.5526.7026.4926.5826.391.43%33,288
May 9, 202526.2726.2726.1326.2126.010.54%5,596
May 8, 202526.0026.0625.9426.0625.87-0.49%63,668
May 7, 202526.3526.3526.1926.1926.00-0.96%103
May 6, 202526.4526.4526.4526.4526.25-0.15%154
May 5, 202526.4726.5326.4726.4926.290.81%635
May 2, 202526.2026.2726.2026.2726.081.64%814
May 1, 202525.8525.8525.8525.8525.660.12%23
Apr 30, 202525.8225.8225.8225.8225.630.75%50
Apr 29, 202525.6225.6225.6225.6225.440.29%5
Apr 28, 202525.5525.5525.5525.5525.360.37%6
Apr 25, 202525.4625.4625.4625.4625.27-0.63%82
Apr 24, 202525.4625.6225.4625.6225.431.12%625
Apr 23, 202525.3325.3325.3325.3325.150.77%3
Apr 22, 202525.0625.1425.0625.1424.961.30%339
Apr 21, 202524.8124.8224.8124.8224.64-0.23%412
Apr 17, 202524.8724.8724.8724.8724.690.65%3
Apr 16, 202524.7124.7124.7124.7124.53-0.64%3
Apr 15, 202524.8724.8724.8724.8724.690.14%3
Apr 14, 202524.8424.8424.8424.8424.660.87%8
Apr 11, 202524.4824.6224.4824.6224.442.14%154