Skip to main content
FlexShares Emerging Markets Quality Low Volatility Index Fund (QLVE)
NYSEARCA: QLVE · Real-Time Price · USD
25.89
-0.04 (-0.16%)
At close: Feb 21, 2025, 1:12 PM
25.95
+0.06 (0.23%)
After-hours: Feb 21, 2025, 1:12 PM EST

QLVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.0126.0225.8925.8925.89-0.15%2,103
Feb 20, 202525.9025.9325.9025.9325.930.64%100
Feb 19, 202525.8025.8025.7725.7725.77-0.46%384
Feb 18, 202525.8625.9325.8625.8925.890.47%1,515
Feb 14, 202525.7725.8425.7725.7725.770.47%3,101
Feb 13, 202525.6525.6525.6525.6525.650.35%32
Feb 12, 202525.5125.5625.5125.5625.560.38%346
Feb 11, 202525.4725.4725.4625.4625.46-0.20%1,200
Feb 10, 202525.4725.5125.4325.5125.510.70%508
Feb 7, 202525.5125.5525.3025.3425.34-0.24%2,772
Feb 6, 202525.4025.4025.4025.4025.40-0.01%2
Feb 5, 202525.3425.4025.3425.4025.40-0.24%967
Feb 4, 202525.4625.4625.4625.4625.460.97%28
Feb 3, 202525.2225.2225.2225.2225.220.10%28
Jan 31, 202525.4225.4225.1925.1925.19-0.52%889
Jan 30, 202525.2925.4225.2925.3225.321.16%1,100
Jan 29, 202525.1825.1825.0325.0325.03-0.16%2,098
Jan 28, 202524.8625.0724.8625.0725.070.33%1,922
Jan 27, 202525.0625.0624.9324.9924.99-1.25%2,678
Jan 24, 202525.3025.3625.2925.3125.310.48%4,040
Jan 23, 202525.2525.2525.1925.1925.190.30%1,703
Jan 22, 202525.1525.1525.1125.1125.110.24%199
Jan 21, 202525.0125.1125.0125.0525.050.43%1,585
Jan 17, 202524.9325.0224.9324.9424.940.39%6,814
Jan 16, 202524.8524.8524.8524.8524.85-0.08%22
Jan 15, 202524.8624.8724.8624.8724.870.95%341
Jan 14, 202524.6224.6524.6224.6324.630.55%984
Jan 13, 202524.5024.5024.5024.5024.50-0.41%70
Jan 10, 202524.6324.6324.6024.6024.60-0.97%410
Jan 8, 202524.8624.8624.7524.8424.84-0.23%618
Jan 7, 202525.1625.1624.8924.8924.89-0.64%2,989
Jan 6, 202525.0825.0825.0525.0525.05-0.03%382
Jan 3, 202525.0625.0625.0325.0625.060.37%941
Jan 2, 202525.1025.1024.9324.9724.970.18%2,910
Dec 31, 202425.0425.0924.9324.9324.93-0.34%4,185
Dec 30, 202425.0125.0624.9725.0125.01-0.05%2,390
Dec 27, 202425.0325.0724.9525.0225.02-0.27%1,914
Dec 26, 202425.1125.1125.0925.0925.09-0.19%220
Dec 24, 202425.0425.1425.0425.1425.140.20%267
Dec 23, 202424.9925.1324.9925.0925.090.53%1,475
Dec 20, 202424.9424.9624.8724.9624.96-1.83%220
Dec 19, 202425.5325.5325.4225.4224.900.36%624
Dec 18, 202425.7525.7525.3325.3324.81-1.46%838
Dec 17, 202425.6725.8525.6025.7125.18-0.46%10,232
Dec 16, 202425.8325.8325.8325.8325.30-0.30%124
Dec 13, 202425.8325.9125.8325.9125.370.31%181
Dec 12, 202425.8225.8225.8225.8225.29-0.63%363
Dec 11, 202425.9625.9925.9625.9925.450.31%363
Dec 10, 202425.9425.9425.8625.9125.38-0.96%2,448
Dec 9, 202426.2626.2726.0826.1625.620.93%12,427
Dec 6, 202425.9126.0425.8925.9225.39-0.20%6,754
Dec 5, 202425.9025.9725.9025.9725.440.58%193
Dec 4, 202425.8325.8325.8225.8225.290.17%236
Dec 3, 202425.6425.7825.6425.7825.250.16%2,118
Dec 2, 202425.6925.7425.6925.7425.21-0.05%516
Nov 29, 202425.6625.7625.6625.7525.220.13%700
Nov 27, 202425.7025.7525.7025.7225.190.02%2,084
Nov 26, 202425.7225.7625.7125.7225.19-0.34%1,935
Nov 25, 202425.8025.8525.7725.8125.270.28%801
Nov 22, 202425.7325.7325.7325.7325.200.27%3,335
Nov 21, 202425.6425.7225.6425.6625.13-0.31%3,335
Nov 20, 202425.7425.7425.7425.7425.21-0.04%1
Nov 19, 202425.8125.8325.7525.7525.22-0.03%10,036
Nov 18, 202425.6925.7625.6925.7625.231.02%482
Nov 15, 202425.5625.5625.5025.5024.98-0.39%9,954
Nov 14, 202425.6225.6525.6025.6025.07-0.09%3,979
Nov 13, 202425.6225.6225.6225.6225.10-0.57%63
Nov 12, 202425.7725.7725.7725.7725.24-1.21%63
Nov 11, 202426.0826.0826.0826.0825.55-0.78%30
Nov 8, 202426.2526.2926.2526.2925.75-1.36%524
Nov 7, 202426.6726.6826.6226.6526.101.10%825
Nov 6, 202426.3626.3626.3626.3625.82-0.60%22
Nov 5, 202426.5226.5226.5226.5225.970.78%5
Nov 4, 202426.3426.3526.3126.3125.770.14%1,271
Nov 1, 202426.4426.4926.2826.2825.740.28%1,155
Oct 31, 202426.1526.2026.1526.2025.66-0.52%421
Oct 30, 202426.3426.3426.3426.3425.80-0.48%1,031
Oct 29, 202426.4926.4926.4726.4725.92-0.38%1,031
Oct 28, 202426.5626.5726.5226.5726.020.24%969
Oct 25, 202426.5126.5126.5126.5125.96-0.11%14
Oct 24, 202426.5326.5326.5326.5325.99-0.19%77
Oct 23, 202426.5926.5926.5926.5926.04-0.62%39
Oct 22, 202426.8026.8026.7526.7526.20-0.25%398
Oct 21, 202426.8226.8226.8226.8226.27-0.58%29
Oct 18, 202427.1427.1426.9726.9726.420.56%499
Oct 17, 202426.8826.8826.8326.8326.27-0.26%608
Oct 16, 202426.9926.9926.8826.9026.340.67%732
Oct 15, 202426.7226.7226.7226.7226.17-1.18%275
Oct 14, 202427.1027.1027.0427.0426.480.06%275
Oct 11, 202427.0227.0227.0227.0226.460.53%14
Oct 10, 202426.8826.8826.8826.8826.320.01%14
Oct 9, 202426.8726.8726.8726.8726.32-0.26%483
Oct 8, 202426.9426.9426.9426.9426.39-0.89%2,109
Oct 7, 202427.2627.2627.1927.1926.630.14%2,109
Oct 4, 202427.1827.1827.1527.1526.590.20%260
Oct 3, 202427.0927.1227.0927.1026.54-0.79%672
Oct 2, 202427.3927.3927.2027.3126.750.71%1,323
Oct 1, 202427.1027.1727.1027.1226.56-0.15%2,943
Sep 30, 202427.3027.3827.1027.1626.60-0.98%6,503
Sep 27, 202427.5527.5527.4327.4326.87-0.81%962