FlexShares Emerging Markets Quality Low Volatility Index Fund (QLVE)
NYSEARCA: QLVE · Real-Time Price · USD
30.30
+0.03 (0.11%)
At close: Jan 9, 2026, 4:00 PM EST
30.30
0.00 (0.00%)
After-hours: Jan 9, 2026, 8:00 PM EST
QLVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 30.15 | 30.30 | 30.15 | 30.30 | 30.30 | 0.11% | 1,176 |
| Jan 8, 2026 | 30.05 | 30.27 | 30.05 | 30.27 | 30.26 | -0.28% | 321 |
| Jan 7, 2026 | 30.31 | 30.35 | 30.31 | 30.35 | 30.35 | 0.14% | 747 |
| Jan 6, 2026 | 30.10 | 31.10 | 29.90 | 30.31 | 30.31 | 0.50% | 23,307 |
| Jan 5, 2026 | 30.13 | 30.16 | 30.13 | 30.16 | 30.16 | 0.74% | 993 |
| Jan 2, 2026 | 29.87 | 29.93 | 29.83 | 29.93 | 29.93 | 1.82% | 2,029 |
| Dec 31, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.01% | 17 |
| Dec 30, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.25% | 14 |
| Dec 29, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.41% | 17 |
| Dec 26, 2025 | 29.39 | 29.44 | 29.39 | 29.44 | 29.44 | 0.52% | 481 |
| Dec 24, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.09% | 54 |
| Dec 23, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.26 | 0.52% | 17 |
| Dec 22, 2025 | 29.07 | 29.12 | 29.07 | 29.12 | 29.11 | 0.31% | 1,963 |
| Dec 19, 2025 | 29.08 | 29.08 | 29.03 | 29.03 | 29.02 | -0.59% | 754 |
| Dec 18, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.76 | 0.85% | 949 |
| Dec 17, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.52 | -0.78% | 4 |
| Dec 16, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 28.74 | -0.41% | 6 |
| Dec 15, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 28.86 | 0.04% | 5 |
| Dec 12, 2025 | 29.28 | 29.29 | 29.28 | 29.29 | 28.85 | -0.87% | 377 |
| Dec 11, 2025 | 29.55 | 29.57 | 29.55 | 29.55 | 29.10 | -0.29% | 13,133 |
| Dec 10, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.19 | 0.67% | 19 |
| Dec 9, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 28.99 | -0.04% | 36 |
| Dec 8, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.01 | -0.14% | 61 |
| Dec 5, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.05 | 0.26% | 11 |
| Dec 4, 2025 | 29.43 | 29.43 | 29.41 | 29.41 | 28.97 | -0.06% | 448 |
| Dec 3, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 28.99 | -0.04% | 3 |
| Dec 2, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.00 | 0.16% | 31 |
| Dec 1, 2025 | 29.35 | 29.39 | 29.35 | 29.39 | 28.95 | -0.08% | 174 |
| Nov 28, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 28.98 | -0.23% | 6 |
| Nov 26, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.04 | 0.51% | 4 |
| Nov 25, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 28.90 | -0.05% | 35 |
| Nov 24, 2025 | 29.30 | 29.35 | 29.30 | 29.35 | 28.91 | 0.87% | 179 |
| Nov 21, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 28.66 | -0.08% | 199 |
| Nov 20, 2025 | 29.52 | 29.52 | 29.12 | 29.12 | 28.68 | -1.02% | 287 |
| Nov 19, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 28.98 | 0.02% | 33 |
| Nov 18, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 28.97 | -0.53% | 77 |
| Nov 17, 2025 | 29.50 | 29.57 | 29.50 | 29.57 | 29.13 | -0.63% | 263 |
| Nov 14, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.31 | 0.23% | 5 |
| Nov 13, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.25 | -0.96% | 3 |
| Nov 12, 2025 | 29.94 | 29.98 | 29.94 | 29.98 | 29.53 | -0.09% | 1,639 |
| Nov 11, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 29.56 | -0.05% | 24 |
| Nov 10, 2025 | 29.92 | 30.02 | 29.92 | 30.02 | 29.57 | 1.43% | 1,755 |
| Nov 7, 2025 | 29.53 | 29.60 | 29.53 | 29.60 | 29.16 | -0.07% | 558 |
| Nov 6, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.17 | -0.60% | 23 |
| Nov 5, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.35 | 0.62% | 3 |
| Nov 4, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.17 | -0.96% | 64 |
| Nov 3, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.45 | 0.34% | 4 |
| Oct 31, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.35 | -0.27% | 367 |
| Oct 30, 2025 | 29.96 | 30.07 | 29.84 | 29.88 | 29.43 | -0.62% | 10,323 |
| Oct 29, 2025 | 29.51 | 30.06 | 29.51 | 30.06 | 29.61 | 0.12% | 169 |