FlexShares Emerging Markets Quality Low Volatility Index Fund (QLVE)
NYSEARCA: QLVE · Real-Time Price · USD
29.15
0.00 (0.00%)
Oct 7, 2025, 4:00 PM EDT - Market closed

QLVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202529.1429.1529.1429.1529.15-0.60%676
Oct 6, 202529.3329.3329.3329.3329.330.41%3
Oct 3, 202529.2429.2429.2129.2129.210.28%361
Oct 2, 202529.1329.1329.1329.1329.130.23%3
Oct 1, 202529.0629.0629.0629.0629.060.62%3
Sep 30, 202528.8328.8828.8328.8828.880.20%685
Sep 29, 202528.8328.8328.8328.8328.830.48%17
Sep 26, 202528.6728.6928.6728.6928.69-250
Sep 25, 202528.6428.6928.6428.6928.69-0.90%310
Sep 24, 202528.9628.9628.9528.9528.95-0.41%308
Sep 23, 202529.1129.1129.0729.0729.070.18%708
Sep 22, 202528.9529.0228.9529.0229.020.13%203
Sep 19, 202528.9828.9828.9828.9828.98-0.84%4
Sep 18, 202529.2329.2329.2329.2329.02-0.41%51
Sep 17, 202529.3529.3529.3529.3529.140.44%4
Sep 16, 202529.2229.2229.2229.2229.010.54%3
Sep 15, 202529.0629.0629.0629.0628.850.66%16
Sep 12, 202528.8828.9528.8728.8728.660.03%3,495
Sep 11, 202528.7628.8628.7628.8628.660.73%110
Sep 10, 202528.6528.6528.6528.6528.450.64%19
Sep 9, 202528.4728.4728.4728.4728.270.46%3
Sep 8, 202528.2728.3428.2728.3428.140.79%205
Sep 5, 202528.1128.1128.1128.1127.920.48%28
Sep 4, 202527.9827.9827.9827.9827.78-0.12%3
Sep 3, 202528.0228.0228.0228.0227.820.25%33
Sep 2, 202527.9427.9427.9427.9427.750.10%49
Aug 29, 202527.8627.9227.8627.9227.72-0.57%180
Aug 28, 202528.0828.0828.0828.0827.880.12%58
Aug 27, 202527.9628.0427.8228.0427.84-0.46%16,890
Aug 26, 202528.1628.1728.1628.1727.97-0.11%1,607
Aug 25, 202528.2528.2728.2028.2028.00-0.41%2,629
Aug 22, 202528.2528.3328.2528.3228.121.10%440
Aug 21, 202528.0128.0128.0128.0127.81-0.25%318
Aug 20, 202528.0828.0928.0628.0827.880.07%1,428
Aug 19, 202528.1628.2528.0628.0627.86-0.55%848
Aug 18, 202528.2228.2228.2228.2228.020.39%40
Aug 15, 202528.1128.1128.1128.1127.910.09%29
Aug 14, 202528.0828.0828.0828.0827.88-1.07%341
Aug 13, 202528.3828.3828.3828.3828.180.80%65
Aug 12, 202528.0528.1628.0528.1627.960.80%1,209
Aug 11, 202527.9527.9527.9427.9427.74-0.32%285
Aug 8, 202528.0528.0528.0328.0327.83-0.07%114
Aug 7, 202528.0528.0528.0528.0527.850.76%74
Aug 6, 202527.8927.8927.8427.8427.640.42%104
Aug 5, 202527.9227.9227.7227.7227.530.13%1,788
Aug 4, 202527.6627.6927.6627.6827.490.82%1,116
Aug 1, 202527.4627.4627.4627.4627.27-0.63%243
Jul 31, 202527.6427.6427.6427.6427.44-0.13%203
Jul 30, 202527.6627.6727.6627.6727.48-0.43%383
Jul 29, 202527.7927.7927.7927.7927.60-0.25%624