FlexShares Emerging Markets Quality Low Volatility Index Fund (QLVE)
NYSEARCA: QLVE · Real-Time Price · USD
30.06
+0.03 (0.11%)
Oct 29, 2025, 4:00 PM EDT - Market closed

QLVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202529.5129.5129.5129.51--1.73%162
Oct 28, 202529.9830.0329.9830.0330.03-0.08%112
Oct 27, 202529.9930.0729.9930.0530.050.61%1,137
Oct 24, 202529.8629.8729.8629.8729.870.39%105
Oct 23, 202529.7529.7829.7529.7629.760.56%478
Oct 22, 202529.6429.6429.5929.5929.59-0.15%133
Oct 21, 202529.6329.6329.6329.6329.63-0.75%38
Oct 20, 202529.7829.8629.7829.8629.861.02%104
Oct 17, 202529.5029.5529.4729.5529.550.61%1,353
Oct 16, 202529.5029.5029.3829.3829.380.40%122
Oct 15, 202529.2529.2629.2529.2629.261.10%104
Oct 14, 202528.9028.9828.9028.9428.94-0.46%727
Oct 13, 202529.0829.1029.0529.0729.072.49%742
Oct 10, 202528.3728.3728.3728.3728.37-2.57%4
Oct 9, 202529.0729.1229.0729.1229.12-0.54%615
Oct 8, 202529.2829.2829.2829.2829.280.42%3
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