FlexShares Emerging Markets Quality Low Volatility Index Fund (QLVE)
NYSEARCA: QLVE · Real-Time Price · USD
25.53
+0.21 (0.85%)
Apr 2, 2025, 3:23 PM EDT - Market closed
QLVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 25.84 | 25.84 | 25.79 | 25.79 | 25.70 | 0.80% | 224 |
| Feb 25, 2025 | 25.64 | 25.64 | 25.58 | 25.58 | 25.50 | -0.21% | 102 |
| Feb 24, 2025 | 25.70 | 25.70 | 25.64 | 25.64 | 25.55 | -0.98% | 357 |
| Feb 21, 2025 | 26.01 | 26.02 | 25.89 | 25.89 | 25.81 | -0.15% | 2,103 |
| Feb 20, 2025 | 25.90 | 25.93 | 25.90 | 25.93 | 25.85 | 0.64% | 100 |
| Feb 19, 2025 | 25.80 | 25.80 | 25.77 | 25.77 | 25.68 | -0.46% | 384 |
| Feb 18, 2025 | 25.86 | 25.93 | 25.86 | 25.89 | 25.80 | 0.47% | 1,515 |
| Feb 14, 2025 | 25.77 | 25.84 | 25.77 | 25.77 | 25.68 | 0.47% | 3,101 |
| Feb 13, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.56 | 0.35% | 32 |
| Feb 12, 2025 | 25.51 | 25.56 | 25.51 | 25.56 | 25.47 | 0.38% | 346 |
| Feb 11, 2025 | 25.47 | 25.47 | 25.46 | 25.46 | 25.38 | -0.20% | 1,200 |
| Feb 10, 2025 | 25.47 | 25.51 | 25.43 | 25.51 | 25.43 | 0.70% | 508 |
| Feb 7, 2025 | 25.51 | 25.55 | 25.30 | 25.34 | 25.25 | -0.24% | 2,772 |
| Feb 6, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.31 | -0.01% | 2 |
| Feb 5, 2025 | 25.34 | 25.40 | 25.34 | 25.40 | 25.32 | -0.24% | 967 |
| Feb 4, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.38 | 0.97% | 28 |
| Feb 3, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.13 | 0.10% | 28 |
| Jan 31, 2025 | 25.42 | 25.42 | 25.19 | 25.19 | 25.11 | -0.52% | 889 |
| Jan 30, 2025 | 25.29 | 25.42 | 25.29 | 25.32 | 25.24 | 1.16% | 1,100 |
| Jan 29, 2025 | 25.18 | 25.18 | 25.03 | 25.03 | 24.95 | -0.16% | 2,098 |
| Jan 28, 2025 | 24.86 | 25.07 | 24.86 | 25.07 | 24.99 | 0.33% | 1,922 |
| Jan 27, 2025 | 25.06 | 25.06 | 24.93 | 24.99 | 24.91 | -1.25% | 2,678 |
| Jan 24, 2025 | 25.30 | 25.36 | 25.29 | 25.31 | 25.22 | 0.48% | 4,040 |
| Jan 23, 2025 | 25.25 | 25.25 | 25.19 | 25.19 | 25.10 | 0.30% | 1,703 |
| Jan 22, 2025 | 25.15 | 25.15 | 25.11 | 25.11 | 25.03 | 0.24% | 199 |
| Jan 21, 2025 | 25.01 | 25.11 | 25.01 | 25.05 | 24.97 | 0.43% | 1,585 |