FlexShares Emerging Markets Quality Low Volatility Index Fund (QLVE)
NYSEARCA: QLVE · Real-Time Price · USD
26.13
+0.07 (0.26%)
May 9, 2025, 12:20 PM - Market open
QLVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 26.00 | 26.06 | 25.94 | 26.06 | 26.06 | -0.49% | 63,668 |
| May 7, 2025 | 26.35 | 26.35 | 26.19 | 26.19 | 26.19 | -0.96% | 103 |
| May 6, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.15% | 154 |
| May 5, 2025 | 26.47 | 26.53 | 26.47 | 26.49 | 26.49 | 0.81% | 635 |
| May 2, 2025 | 26.20 | 26.27 | 26.20 | 26.27 | 26.27 | 1.64% | 814 |
| May 1, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.12% | 23 |
| Apr 30, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.75% | 50 |
| Apr 29, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.29% | 5 |
| Apr 28, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.37% | 6 |
| Apr 25, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.63% | 82 |
| Apr 24, 2025 | 25.46 | 25.62 | 25.46 | 25.62 | 25.62 | 1.12% | 625 |
| Apr 23, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.77% | 3 |
| Apr 22, 2025 | 25.06 | 25.14 | 25.06 | 25.14 | 25.14 | 1.30% | 339 |
| Apr 21, 2025 | 24.81 | 24.82 | 24.81 | 24.82 | 24.82 | -0.23% | 412 |
| Apr 17, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.65% | 3 |
| Apr 16, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.64% | 3 |
| Apr 15, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.14% | 3 |
| Apr 14, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.87% | 8 |
| Apr 11, 2025 | 24.48 | 24.62 | 24.48 | 24.62 | 24.62 | 2.14% | 154 |
| Apr 10, 2025 | 24.32 | 24.32 | 23.90 | 24.11 | 24.11 | -1.61% | 973 |
| Apr 9, 2025 | 23.54 | 24.78 | 23.48 | 24.50 | 24.50 | 4.69% | 1,793 |
| Apr 8, 2025 | 24.04 | 24.05 | 23.41 | 23.41 | 23.41 | -0.89% | 2,426 |
| Apr 7, 2025 | 23.56 | 23.64 | 23.56 | 23.62 | 23.62 | -2.48% | 2,125 |
| Apr 4, 2025 | 24.66 | 24.66 | 24.22 | 24.22 | 24.22 | -4.05% | 3,799 |
| Apr 3, 2025 | 25.27 | 25.27 | 25.24 | 25.24 | 25.24 | -1.16% | 514 |
| Apr 2, 2025 | 25.52 | 25.54 | 25.52 | 25.54 | 25.54 | 0.44% | 493 |
| Apr 1, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.08% | 64 |
| Mar 31, 2025 | 25.25 | 25.40 | 25.23 | 25.40 | 25.40 | 0.33% | 1,523 |
| Mar 28, 2025 | 25.50 | 25.50 | 25.32 | 25.32 | 25.32 | -1.48% | 1,041 |
| Mar 27, 2025 | 25.71 | 25.71 | 25.66 | 25.70 | 25.70 | 0.60% | 376 |
| Mar 26, 2025 | 25.58 | 25.58 | 25.55 | 25.55 | 25.55 | -0.60% | 170 |
| Mar 25, 2025 | 25.66 | 25.70 | 25.66 | 25.70 | 25.70 | -0.05% | 137 |
| Mar 24, 2025 | 25.80 | 25.80 | 25.64 | 25.71 | 25.71 | 0.34% | 1,373 |
| Mar 21, 2025 | 25.63 | 25.63 | 25.58 | 25.63 | 25.63 | -0.12% | 365 |
| Mar 20, 2025 | 25.61 | 25.66 | 25.61 | 25.66 | 25.57 | -0.38% | 991 |
| Mar 19, 2025 | 25.65 | 25.76 | 25.64 | 25.76 | 25.67 | 0.28% | 992 |
| Mar 18, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.60 | -0.31% | 202 |
| Mar 17, 2025 | 25.61 | 25.77 | 25.61 | 25.77 | 25.68 | 1.19% | 174 |
| Mar 14, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.38 | 0.90% | 3 |
| Mar 13, 2025 | 25.10 | 25.24 | 25.10 | 25.24 | 25.15 | -0.15% | 488 |
| Mar 12, 2025 | 25.15 | 25.27 | 25.15 | 25.27 | 25.19 | 0.06% | 150 |
| Mar 11, 2025 | 25.25 | 25.26 | 25.25 | 25.26 | 25.18 | 0.74% | 596 |
| Mar 10, 2025 | 25.21 | 25.21 | 25.07 | 25.07 | 24.99 | -1.79% | 755 |
| Mar 7, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.45 | 0.13% | 876 |
| Mar 6, 2025 | 25.55 | 25.55 | 25.50 | 25.50 | 25.41 | -0.36% | 313 |
| Mar 5, 2025 | 25.36 | 25.59 | 25.36 | 25.59 | 25.50 | 2.11% | 840 |
| Mar 4, 2025 | 25.14 | 25.16 | 25.06 | 25.06 | 24.98 | 0.35% | 1,694 |
| Mar 3, 2025 | 25.24 | 25.24 | 24.97 | 24.97 | 24.89 | -0.54% | 315 |
| Feb 28, 2025 | 25.05 | 25.11 | 25.02 | 25.11 | 25.02 | -1.13% | 4,371 |
| Feb 27, 2025 | 25.56 | 25.57 | 25.40 | 25.40 | 25.31 | -1.52% | 2,422 |