FlexShares Emerging Markets Quality Low Volatility Index Fund (QLVE)
NYSEARCA: QLVE · Real-Time Price · USD
28.11
+0.13 (0.48%)
At close: Sep 5, 2025, 4:00 PM
28.11
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
QLVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.12% | 3 |
| Sep 3, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.25% | 33 |
| Sep 2, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.10% | 49 |
| Aug 29, 2025 | 27.86 | 27.92 | 27.86 | 27.92 | 27.92 | -0.57% | 180 |
| Aug 28, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 0.12% | 58 |
| Aug 27, 2025 | 27.96 | 28.04 | 27.82 | 28.04 | 28.04 | -0.46% | 16,890 |
| Aug 26, 2025 | 28.16 | 28.17 | 28.16 | 28.17 | 28.17 | -0.11% | 1,607 |
| Aug 25, 2025 | 28.25 | 28.27 | 28.20 | 28.20 | 28.20 | -0.41% | 2,629 |
| Aug 22, 2025 | 28.25 | 28.33 | 28.25 | 28.32 | 28.32 | 1.10% | 440 |
| Aug 21, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -0.25% | 318 |
| Aug 20, 2025 | 28.08 | 28.09 | 28.06 | 28.08 | 28.08 | 0.07% | 1,428 |
| Aug 19, 2025 | 28.16 | 28.25 | 28.06 | 28.06 | 28.06 | -0.55% | 848 |
| Aug 18, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.39% | 40 |
| Aug 15, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.09% | 29 |
| Aug 14, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -1.07% | 341 |
| Aug 13, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0.80% | 65 |
| Aug 12, 2025 | 28.05 | 28.16 | 28.05 | 28.16 | 28.16 | 0.80% | 1,209 |
| Aug 11, 2025 | 27.95 | 27.95 | 27.94 | 27.94 | 27.94 | -0.32% | 285 |
| Aug 8, 2025 | 28.05 | 28.05 | 28.03 | 28.03 | 28.03 | -0.07% | 114 |
| Aug 7, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.76% | 74 |
| Aug 6, 2025 | 27.89 | 27.89 | 27.84 | 27.84 | 27.84 | 0.42% | 104 |
| Aug 5, 2025 | 27.92 | 27.92 | 27.72 | 27.72 | 27.72 | 0.13% | 1,788 |
| Aug 4, 2025 | 27.66 | 27.69 | 27.66 | 27.68 | 27.68 | 0.82% | 1,116 |
| Aug 1, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -0.63% | 243 |
| Jul 31, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -0.13% | 203 |
| Jul 30, 2025 | 27.66 | 27.67 | 27.66 | 27.67 | 27.67 | -0.43% | 383 |
| Jul 29, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -0.25% | 624 |
| Jul 28, 2025 | 27.88 | 27.88 | 27.86 | 27.86 | 27.86 | -0.50% | 2,642 |
| Jul 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.07% | 232 |
| Jul 24, 2025 | 28.09 | 28.09 | 28.02 | 28.02 | 28.02 | -0.43% | 1,144 |
| Jul 23, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.90% | 1,931 |
| Jul 22, 2025 | 27.94 | 27.98 | 27.86 | 27.89 | 27.89 | -0.36% | 1,478 |
| Jul 21, 2025 | 28.03 | 28.03 | 27.99 | 27.99 | 27.99 | 0.38% | 163 |
| Jul 18, 2025 | 27.85 | 27.89 | 27.85 | 27.89 | 27.89 | -0.39% | 139 |
| Jul 17, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.50% | 3 |
| Jul 16, 2025 | 27.77 | 27.85 | 27.75 | 27.85 | 27.85 | 0.39% | 1,566 |
| Jul 15, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.49% | 67 |
| Jul 14, 2025 | 27.60 | 27.61 | 27.60 | 27.61 | 27.61 | 0.25% | 208 |
| Jul 11, 2025 | 27.55 | 27.55 | 27.54 | 27.54 | 27.54 | -0.15% | 540 |
| Jul 10, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -0.06% | 283 |
| Jul 9, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.13% | 164 |
| Jul 8, 2025 | 27.57 | 27.57 | 27.56 | 27.56 | 27.56 | 0.07% | 598 |
| Jul 7, 2025 | 27.67 | 27.67 | 27.54 | 27.54 | 27.54 | -1.01% | 584 |
| Jul 3, 2025 | 27.77 | 27.82 | 27.77 | 27.82 | 27.82 | 0.62% | 256 |
| Jul 2, 2025 | 27.61 | 27.65 | 27.61 | 27.65 | 27.65 | 0.40% | 956 |
| Jul 1, 2025 | 27.56 | 27.64 | 27.54 | 27.54 | 27.54 | - | 1,582 |
| Jun 30, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.16% | 305 |
| Jun 27, 2025 | 27.54 | 27.59 | 27.54 | 27.59 | 27.59 | 0.01% | 106 |
| Jun 26, 2025 | 27.58 | 27.58 | 27.51 | 27.58 | 27.58 | 0.61% | 245 |
| Jun 25, 2025 | 27.33 | 27.42 | 27.33 | 27.42 | 27.42 | 0.34% | 1,121 |