Skip to main content

FlexShares Developed Markets ex-US Quality Low Volatility Index Fund (NY:QLVD)

31.58 -0.14 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 31.66 31.69 31.46 31.58 12,593 -0.14(-0.44%)
Sep 11, 2025 31.67 31.73 31.67 31.73 198 +0.24(+0.77%)
Sep 10, 2025 31.45 31.48 31.40 31.48 1,568 -0.04(-0.14%)
Sep 09, 2025 31.54 31.54 31.43 31.53 365 -0.11(-0.36%)
Sep 08, 2025 31.46 31.64 31.46 31.64 2,350 +0.16(+0.51%)
Sep 05, 2025 31.48 31.48 31.48 31.48 100 +0.11(+0.37%)
Sep 04, 2025 31.37 31.37 31.37 31.37 163 +0.12(+0.39%)
Sep 03, 2025 31.25 31.25 31.25 31.25 8 +0.05(+0.17%)
Sep 02, 2025 31.16 31.19 31.16 31.19 856 -0.34(-1.07%)
Aug 29, 2025 31.24 31.53 31.24 31.53 49,378 +0.16(+0.50%)
Aug 28, 2025 31.37 31.37 31.37 31.37 3 -0.01(-0.02%)
Aug 27, 2025 31.29 31.53 31.29 31.38 616 +0.06(+0.20%)
Aug 26, 2025 31.24 31.32 31.24 31.32 707 -0.07(-0.23%)
Aug 25, 2025 31.57 31.57 31.39 31.39 723 -0.33(-1.03%)
Aug 22, 2025 31.66 31.71 31.66 31.71 348 +0.26(+0.82%)
Aug 21, 2025 31.64 31.64 31.46 31.46 448 -0.27(-0.85%)
Aug 20, 2025 31.72 31.72 31.72 31.72 35 +0.28(+0.90%)
Aug 19, 2025 31.42 31.44 31.42 31.44 940 +0.11(+0.35%)
Aug 18, 2025 31.33 31.33 31.33 31.33 173 -0.04(-0.14%)
Aug 15, 2025 31.37 31.37 31.37 31.37 578 +0.17(+0.55%)
Aug 14, 2025 31.25 31.25 31.20 31.20 31,972 -0.05(-0.14%)
Aug 13, 2025 31.06 31.25 31.06 31.25 2,564 +0.21(+0.67%)
Aug 12, 2025 31.04 31.04 31.04 31.04 77 +0.08(+0.25%)
Aug 11, 2025 30.96 30.96 30.96 30.96 49 -0.05(-0.16%)
Aug 08, 2025 31.01 31.01 31.01 31.01 100 +0.08(+0.25%)
Aug 07, 2025 31.11 31.13 30.71 30.93 9,392 +0.11(+0.36%)
Aug 06, 2025 30.82 30.82 30.82 30.82 64 +0.06(+0.19%)
Aug 05, 2025 30.77 30.78 30.74 30.76 803 +0.02(+0.06%)
Aug 04, 2025 30.75 30.75 30.75 30.75 76 +0.31(+1.00%)
Aug 01, 2025 30.35 30.44 30.35 30.44 1,141 +0.26(+0.87%)
Jul 31, 2025 30.25 30.25 30.18 30.18 1,078 -0.29(-0.95%)
Jul 30, 2025 30.43 30.47 30.43 30.47 683 -0.20(-0.65%)
Jul 29, 2025 30.67 30.67 30.67 30.67 232 -0.10(-0.32%)
Jul 28, 2025 30.88 30.88 30.69 30.77 1,338 -0.47(-1.49%)
Jul 25, 2025 31.24 31.24 31.24 31.24 100 -0.02(-0.07%)
Jul 24, 2025 31.27 31.50 31.01 31.26 1,018 -0.14(-0.45%)
Jul 23, 2025 31.19 31.40 31.19 31.40 168 +0.33(+1.07%)
Jul 22, 2025 31.04 31.20 31.04 31.07 1,920 +0.11(+0.37%)
Jul 21, 2025 30.91 30.96 30.91 30.96 423 +0.22(+0.71%)
Jul 18, 2025 30.74 30.74 30.74 30.74 362 -0.09(-0.28%)
Jul 17, 2025 30.86 30.86 30.72 30.83 3,454 +0.01(+0.02%)
Jul 16, 2025 30.77 30.83 30.77 30.82 1,224 +0.13(+0.42%)
Jul 15, 2025 30.69 30.69 30.69 30.69 290 -0.37(-1.19%)
Jul 14, 2025 31.06 31.06 31.06 31.06 134 +0.05(+0.16%)
Jul 11, 2025 31.02 31.02 31.01 31.01 365 -0.25(-0.80%)
Jul 10, 2025 31.22 31.26 31.22 31.26 236 +0.06(+0.19%)
Jul 09, 2025 31.23 31.26 31.20 31.20 1,555 +0.08(+0.26%)
Jul 08, 2025 31.17 31.17 31.12 31.12 22,721 -0.04(-0.12%)
Jul 07, 2025 31.16 31.16 31.16 31.16 701 -0.15(-0.49%)
Jul 03, 2025 31.38 31.38 31.31 31.31 615 -0.06(-0.18%)
Jul 02, 2025 31.34 31.37 31.33 31.37 1,079 +0.03(+0.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.