Skip to main content

Flexshares EM Quality Low Vol ETF (NY: QLVE )

23.81 -0.45 (-1.86%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 24.26 24.26 24.26 24.26 0 +0.11(+0.45%)
Apr 10, 2024 24.11 24.15 24.06 24.15 582 -0.25(-1.04%)
Apr 09, 2024 24.40 24.40 24.40 24.40 2 +0.11(+0.45%)
Apr 08, 2024 24.30 24.30 24.30 24.30 1 +0.14(+0.59%)
Apr 05, 2024 24.08 24.15 24.07 24.15 310 +0.05(+0.21%)
Apr 04, 2024 24.35 24.35 24.10 24.10 506 -0.06(-0.24%)
Apr 03, 2024 24.09 24.16 24.09 24.16 781 +0.08(+0.33%)
Apr 02, 2024 24.04 24.08 24.04 24.08 400 +0.01(+0.05%)
Apr 01, 2024 24.11 24.11 24.07 24.07 408 -0.02(-0.09%)
Mar 28, 2024 24.02 24.09 24.02 24.09 384 -0.02(-0.08%)
Mar 27, 2024 24.11 24.11 24.11 24.11 0 +0.01(+0.03%)
Mar 26, 2024 24.09 24.10 24.09 24.10 101 +0.00(+0.02%)
Mar 25, 2024 24.08 24.10 24.03 24.10 325,980 -0.03(-0.12%)
Mar 22, 2024 24.20 24.20 24.13 24.13 529 -0.08(-0.35%)
Mar 21, 2024 24.27 24.27 24.21 24.21 222 +0.06(+0.25%)
Mar 20, 2024 24.15 24.15 24.15 24.15 55 +0.15(+0.64%)
Mar 19, 2024 24.09 24.09 23.92 24.00 2,953 -0.14(-0.56%)
Mar 18, 2024 24.14 24.14 24.14 24.14 1 -0.01(-0.06%)
Mar 15, 2024 24.21 24.21 24.12 24.15 1,156 -0.12(-0.47%)
Mar 14, 2024 24.33 24.33 24.23 24.27 1,698 +0.01(+0.03%)
Mar 13, 2024 24.33 24.33 24.26 24.26 604 -0.12(-0.48%)
Mar 12, 2024 24.38 24.38 24.38 24.38 29 +0.12(+0.48%)
Mar 11, 2024 24.26 24.26 24.26 24.26 99 -0.05(-0.19%)
Mar 08, 2024 24.44 24.44 24.30 24.30 276 -0.02(-0.07%)
Mar 07, 2024 24.32 24.32 24.32 24.32 0 +0.20(+0.81%)
Mar 06, 2024 24.13 24.13 24.13 24.13 74 +0.26(+1.10%)
Mar 05, 2024 23.86 23.86 23.86 23.86 0 -0.17(-0.69%)
Mar 04, 2024 24.04 24.04 24.03 24.03 829 -0.05(-0.22%)
Mar 01, 2024 24.06 24.09 24.03 24.09 2,083 +0.19(+0.78%)
Feb 29, 2024 23.90 23.90 23.90 23.90 1 +0.04(+0.17%)
Feb 28, 2024 23.86 23.86 23.86 23.86 0 -0.21(-0.86%)
Feb 27, 2024 24.08 24.08 24.07 24.07 1,090 +0.05(+0.23%)
Feb 26, 2024 24.01 24.01 24.01 24.01 150 -0.15(-0.63%)
Feb 23, 2024 24.16 24.16 24.16 24.16 100 +0.02(+0.08%)
Feb 22, 2024 24.14 24.14 24.14 24.14 0 +0.18(+0.74%)
Feb 21, 2024 23.98 24.00 23.96 23.96 1,771 -0.02(-0.08%)
Feb 20, 2024 23.98 23.98 23.98 23.98 133 +0.10(+0.41%)
Feb 16, 2024 23.89 23.89 23.89 23.89 1,937 +0.08(+0.33%)
Feb 15, 2024 23.81 23.81 23.81 23.81 1 +0.05(+0.19%)
Feb 14, 2024 23.76 23.77 23.73 23.76 2,072 +0.27(+1.16%)
Feb 13, 2024 23.47 23.49 23.47 23.49 105 -0.31(-1.31%)
Feb 12, 2024 23.88 23.88 23.80 23.80 101 +0.14(+0.60%)
Feb 09, 2024 23.69 23.69 23.66 23.66 118 +0.11(+0.45%)
Feb 08, 2024 23.55 23.55 23.55 23.55 1 -0.13(-0.56%)
Feb 07, 2024 23.68 23.68 23.68 23.68 103 -0.00(-0.00%)
Feb 06, 2024 23.69 23.69 23.69 23.69 133 +0.32(+1.36%)
Feb 05, 2024 23.39 23.39 23.27 23.37 763 +0.09(+0.38%)
Feb 02, 2024 23.28 23.28 23.28 23.28 0 +0.00(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.