Skip to main content
FlexShares Emerging Markets Quality Low Volatility Index Fund (QLVE)
NYSEARCA: QLVE · Real-Time Price · USD
25.78
+0.04 (0.14%)
Dec 3, 2024, 3:02 PM EST - Market closed

QLVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202425.6425.7825.6425.7825.780.16%2,118
Dec 2, 202425.6925.7425.6925.7425.74-0.05%516
Nov 29, 202425.6625.7625.6625.7525.750.13%700
Nov 27, 202425.7025.7525.7025.7225.720.02%2,084
Nov 26, 202425.7225.7625.7125.7225.72-0.34%1,935
Nov 25, 202425.8025.8525.7725.8125.810.28%801
Nov 22, 202425.7325.7325.7325.7325.730.27%3,335
Nov 21, 202425.6425.7225.6425.6625.66-0.31%3,335
Nov 20, 202425.7425.7425.7425.7425.74-0.04%1
Nov 19, 202425.8125.8325.7525.7525.75-0.03%10,036
Nov 18, 202425.6925.7625.6925.7625.761.02%482
Nov 15, 202425.5625.5625.5025.5025.50-0.39%9,954
Nov 14, 202425.6225.6525.6025.6025.60-0.09%3,979
Nov 13, 202425.6225.6225.6225.6225.62-0.57%63
Nov 12, 202425.7725.7725.7725.7725.77-1.21%63
Nov 11, 202426.0826.0826.0826.0826.08-0.78%30
Nov 8, 202426.2526.2926.2526.2926.29-1.36%524
Nov 7, 202426.6726.6826.6226.6526.651.10%825
Nov 6, 202426.3626.3626.3626.3626.36-0.60%22
Nov 5, 202426.5226.5226.5226.5226.520.78%5
Nov 4, 202426.3426.3526.3126.3126.310.14%1,271
Nov 1, 202426.4426.4926.2826.2826.280.28%1,155
Oct 31, 202426.1526.2026.1526.2026.20-0.52%421
Oct 30, 202426.3426.3426.3426.3426.34-0.48%1,031
Oct 29, 202426.4926.4926.4726.4726.47-0.38%1,031
Oct 28, 202426.5626.5726.5226.5726.570.24%969
Oct 25, 202426.5126.5126.5126.5126.51-0.11%14
Oct 24, 202426.5326.5326.5326.5326.53-0.19%77
Oct 23, 202426.5926.5926.5926.5926.59-0.62%39
Oct 22, 202426.8026.8026.7526.7526.75-0.25%398
Oct 21, 202426.8226.8226.8226.8226.82-0.58%29
Oct 18, 202427.1427.1426.9726.9726.970.56%499
Oct 17, 202426.8826.8826.8326.8326.83-0.26%608
Oct 16, 202426.9926.9926.8826.9026.900.67%732
Oct 15, 202426.7226.7226.7226.7226.72-1.18%275
Oct 14, 202427.1027.1027.0427.0427.040.06%275
Oct 11, 202427.0227.0227.0227.0227.020.53%14
Oct 10, 202426.8826.8826.8826.8826.880.01%14
Oct 9, 202426.8726.8726.8726.8726.87-0.26%483
Oct 8, 202426.9426.9426.9426.9426.94-0.89%2,109
Oct 7, 202427.2627.2627.1927.1927.190.14%2,109
Oct 4, 202427.1827.1827.1527.1527.150.20%260
Oct 3, 202427.0927.1227.0927.1027.10-0.79%672
Oct 2, 202427.3927.3927.2027.3127.310.71%1,323
Oct 1, 202427.1027.1727.1027.1227.12-0.15%2,943
Sep 30, 202427.3027.3827.1027.1627.16-0.98%6,503
Sep 27, 202427.5527.5527.4327.4327.43-0.81%962
Sep 26, 202427.7127.7127.5427.6527.652.37%1,245
Sep 25, 202427.0127.0127.0127.0127.01-0.47%61
Sep 24, 202427.1427.1427.1427.1427.142.03%160
Sep 23, 202426.6426.7326.5426.6026.600.47%4,583
Sep 20, 202426.4726.4826.4726.4826.48-0.48%743
Sep 19, 202426.6126.6126.6126.6126.511.52%463
Sep 18, 202426.3026.3026.2126.2126.12-0.17%463
Sep 17, 202426.2526.2526.2526.2526.160.04%97
Sep 16, 202426.2426.2426.2426.2426.150.19%1
Sep 13, 202426.1926.1926.1926.1926.100.54%6
Sep 12, 202426.0526.0526.0526.0525.960.50%60
Sep 11, 202425.9225.9225.9225.9225.830.31%1,360
Sep 10, 202425.7925.8425.7825.8425.750.10%1,360
Sep 9, 202425.8125.8125.8125.8125.720.82%1
Sep 6, 202425.6025.6025.6025.6025.51-0.97%1
Sep 5, 202425.8625.8625.8625.8625.770.10%2
Sep 4, 202425.8325.8325.8325.8325.740.33%2
Sep 3, 202425.8625.8625.7525.7525.66-1.05%13,138
Aug 30, 202426.0226.0226.0226.0225.930.21%-
Aug 29, 202425.9725.9725.9725.9725.88-0.14%450
Aug 28, 202426.0526.0526.0026.0025.91-0.42%450
Aug 27, 202426.1126.1126.1126.1126.020.23%59
Aug 26, 202426.0726.0726.0526.0525.96-0.37%1,385
Aug 23, 202426.2426.2426.1526.1526.061.37%717
Aug 22, 202425.8025.8025.8025.8025.71-0.85%2
Aug 21, 202426.0226.0226.0226.0225.930.47%2
Aug 20, 202425.9025.9025.9025.9025.81-0.34%1
Aug 19, 202425.9825.9825.9825.9825.890.89%77
Aug 16, 202425.7525.7525.7525.7525.660.72%35
Aug 15, 202425.5725.5725.5725.5725.480.66%35
Aug 14, 202425.4325.4325.4025.4025.31-0.44%243
Aug 13, 202425.4525.5225.3325.5225.430.88%2,939
Aug 12, 202425.3325.4825.2925.2925.210.24%1,805
Aug 9, 202425.2325.2325.2325.2325.140.33%129
Aug 8, 202425.0825.1525.0825.1525.061.80%371
Aug 7, 202424.9524.9624.7124.7124.620.67%2,343
Aug 6, 202424.3624.7124.3624.5424.460.38%1,281
Aug 5, 202424.4524.4524.4524.4524.36-2.14%2
Aug 2, 202424.9824.9824.9824.9824.90-0.58%21
Aug 1, 202425.1325.1325.1325.1325.04-0.96%248
Jul 31, 202425.3325.3725.3325.3725.291.29%248
Jul 30, 202425.0125.0525.0125.0524.96-0.44%285
Jul 29, 202425.1625.1625.1625.1625.070.01%10
Jul 26, 202425.1625.1625.1625.1625.070.83%80
Jul 25, 202424.9524.9524.9524.9524.86-0.25%80
Jul 24, 202425.0125.0125.0125.0124.93-0.75%2,509
Jul 23, 202425.1625.2025.0025.2025.12-0.25%2,509
Jul 22, 202425.2125.2925.2125.2725.180.65%1,038
Jul 19, 202425.0825.1525.0825.1025.02-0.91%2,677
Jul 18, 202425.3325.3325.3325.3325.24-0.29%55
Jul 17, 202425.4425.4425.4125.4125.32-1.11%1,228
Jul 16, 202425.6325.6925.6325.6925.600.35%11,723
Jul 15, 202425.6025.6025.6025.6025.51-0.74%86