Skip to main content
FlexShares Emerging Markets Quality Low Volatility Index Fund (QLVE)
NYSEARCA: QLVE · Real-Time Price · USD
24.95
+0.10 (0.40%)
Jan 17, 2025, 9:54 AM EST - Market closed

QLVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202427.7127.7127.5427.6527.082.37%1,245
Sep 25, 202427.0127.0127.0127.0126.46-0.47%61
Sep 24, 202427.1427.1427.1427.1426.582.03%160
Sep 23, 202426.6426.7326.5426.6026.050.47%4,583
Sep 20, 202426.4726.4826.4726.4825.93-0.48%743
Sep 19, 202426.6126.6126.6126.6125.971.52%463
Sep 18, 202426.3026.3026.2126.2125.58-0.17%463
Sep 17, 202426.2526.2526.2526.2525.620.04%97
Sep 16, 202426.2426.2426.2426.2425.610.19%1
Sep 13, 202426.1926.1926.1926.1925.560.54%6
Sep 12, 202426.0526.0526.0526.0525.430.50%60
Sep 11, 202425.9225.9225.9225.9225.300.31%1,360
Sep 10, 202425.7925.8425.7825.8425.220.10%1,360
Sep 9, 202425.8125.8125.8125.8125.200.82%1
Sep 6, 202425.6025.6025.6025.6024.99-0.97%1
Sep 5, 202425.8625.8625.8625.8625.240.10%2
Sep 4, 202425.8325.8325.8325.8325.210.33%2
Sep 3, 202425.8625.8625.7525.7525.13-1.05%13,138
Aug 30, 202426.0226.0226.0226.0225.400.21%-
Aug 29, 202425.9725.9725.9725.9725.34-0.14%450
Aug 28, 202426.0526.0526.0026.0025.38-0.42%450
Aug 27, 202426.1126.1126.1126.1125.490.23%59
Aug 26, 202426.0726.0726.0526.0525.43-0.37%1,385