FlexShares Emerging Markets Quality Low Volatility Index Fund (QLVE)
NYSEARCA: QLVE · Real-Time Price · USD
31.98
-0.29 (-0.90%)
At close: Apr 28, 2026, 4:00 PM EDT
31.98
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
QLVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 32.26 | 32.32 | 32.26 | 32.27 | 32.27 | -0.12% | 428 |
| Apr 24, 2026 | 32.31 | 32.31 | 32.31 | 32.31 | 32.30 | 1.63% | 56 |
| Apr 23, 2026 | 32.05 | 32.05 | 31.79 | 31.79 | 31.79 | -1.02% | 352 |
| Apr 22, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 1.26% | 15 |
| Apr 21, 2026 | 31.80 | 31.80 | 31.71 | 31.71 | 31.71 | -1.03% | 241 |
| Apr 20, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -0.83% | 333 |
| Apr 17, 2026 | 32.50 | 32.50 | 32.28 | 32.31 | 32.31 | 1.70% | 4,394 |
| Apr 16, 2026 | 31.74 | 31.77 | 31.74 | 31.77 | 31.77 | 0.37% | 1,625 |
| Apr 15, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.03% | 85 |
| Apr 14, 2026 | 31.65 | 31.66 | 31.65 | 31.66 | 31.66 | 1.49% | 306 |
| Apr 13, 2026 | 30.82 | 31.20 | 30.80 | 31.20 | 31.20 | 0.51% | 1,107 |
| Apr 10, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.08% | 150 |
| Apr 9, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.06% | 57 |
| Apr 8, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.90% | 30 |
| Apr 7, 2026 | 29.61 | 29.84 | 29.55 | 29.84 | 29.84 | 0.46% | 2,130 |
| Apr 6, 2026 | 29.72 | 29.72 | 29.62 | 29.70 | 29.70 | 0.80% | 781 |
| Apr 2, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -1.07% | 39 |
| Apr 1, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.34% | 5 |
| Mar 31, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 3.42% | 443 |
| Mar 30, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.82% | 22 |
| Mar 27, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.93 | -0.45% | 41 |
| Mar 26, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.06 | -2.75% | 4 |
| Mar 25, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.73% | 5 |
| Mar 24, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -1.33% | 5 |
| Mar 23, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 2.97% | 6 |
| Mar 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.59% | 111 |
| Mar 19, 2026 | 29.74 | 29.98 | 29.74 | 29.98 | 29.98 | -0.19% | 184 |
| Mar 18, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -1.58% | 6 |
| Mar 17, 2026 | 30.50 | 30.52 | 30.49 | 30.52 | 30.52 | 0.35% | 226 |
| Mar 16, 2026 | 30.35 | 30.41 | 30.35 | 30.41 | 30.41 | 1.98% | 984 |
| Mar 13, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0.07% | 188 |
| Mar 12, 2026 | 29.87 | 29.87 | 29.80 | 29.80 | 29.80 | -2.67% | 630 |
| Mar 11, 2026 | 30.68 | 30.68 | 30.51 | 30.62 | 30.62 | 0.22% | 1,675 |
| Mar 10, 2026 | 30.72 | 30.72 | 30.55 | 30.55 | 30.55 | 0.44% | 434 |
| Mar 9, 2026 | 29.99 | 30.42 | 29.99 | 30.42 | 30.42 | 1.68% | 126 |
| Mar 6, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.75% | 149 |
| Mar 5, 2026 | 30.09 | 30.15 | 30.01 | 30.14 | 30.14 | -2.14% | 521 |
| Mar 4, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.31% | 43 |
| Mar 3, 2026 | 30.24 | 30.40 | 30.16 | 30.40 | 30.40 | -3.72% | 686 |
| Mar 2, 2026 | 31.47 | 31.57 | 31.44 | 31.57 | 31.57 | -1.65% | 877 |
| Feb 27, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -0.34% | 97 |
| Feb 26, 2026 | 32.19 | 32.21 | 32.19 | 32.21 | 32.21 | -0.78% | 832 |
| Feb 25, 2026 | 32.44 | 32.46 | 32.43 | 32.46 | 32.46 | 0.42% | 2,333 |
| Feb 24, 2026 | 32.34 | 32.34 | 32.33 | 32.33 | 32.33 | 1.31% | 224 |
| Feb 23, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -0.75% | 14 |
| Feb 20, 2026 | 32.03 | 32.15 | 31.96 | 32.15 | 32.15 | 1.52% | 4,649 |
| Feb 19, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.46% | 54 |
| Feb 18, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | 31.81 | 0.33% | 97 |
| Feb 17, 2026 | 31.60 | 31.71 | 31.60 | 31.71 | 31.71 | -0.33% | 406 |
| Feb 13, 2026 | 31.56 | 31.82 | 31.55 | 31.82 | 31.82 | 0.09% | 1,468 |