Skip to main content

Flexshares Dvld Markets Ex-US Qlty Low Vol ETF (NY: QLVD )

25.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 25.56 25.59 25.56 25.59 307 -0.20(-0.79%)
Apr 15, 2024 25.79 25.79 25.79 25.79 3 -0.06(-0.23%)
Apr 12, 2024 25.82 25.85 25.82 25.85 492 -0.31(-1.19%)
Apr 11, 2024 26.16 26.16 26.16 26.16 28 +0.05(+0.20%)
Apr 10, 2024 26.06 26.11 26.06 26.11 469 -0.26(-1.00%)
Apr 09, 2024 26.43 26.43 26.37 26.37 733 -0.03(-0.10%)
Apr 08, 2024 26.42 26.42 26.40 26.40 485 +0.09(+0.33%)
Apr 05, 2024 26.31 26.31 26.31 26.31 100 +0.04(+0.13%)
Apr 04, 2024 26.27 26.27 26.27 26.27 70 -0.17(-0.63%)
Apr 03, 2024 26.47 26.47 26.44 26.44 457 +0.08(+0.30%)
Apr 02, 2024 26.36 26.36 26.36 26.36 108 -0.16(-0.60%)
Apr 01, 2024 26.54 26.54 26.52 26.52 812 -0.15(-0.55%)
Mar 28, 2024 26.69 26.69 26.64 26.67 8,843 -0.09(-0.33%)
Mar 27, 2024 26.69 26.76 26.69 26.76 766 +0.09(+0.33%)
Mar 26, 2024 26.66 26.68 26.66 26.67 447 +0.02(+0.07%)
Mar 25, 2024 26.68 26.68 26.65 26.65 618,598 -0.01(-0.04%)
Mar 22, 2024 26.69 26.73 26.66 26.66 2,160 -0.10(-0.37%)
Mar 21, 2024 26.80 26.82 26.73 26.76 1,938 -0.13(-0.49%)
Mar 20, 2024 26.67 27.00 26.62 26.89 8,557 +0.21(+0.79%)
Mar 19, 2024 26.69 26.70 26.68 26.68 615 +0.10(+0.37%)
Mar 18, 2024 26.58 26.58 26.58 26.58 169 -0.03(-0.11%)
Mar 15, 2024 26.66 26.67 26.61 26.61 6,684 +0.03(+0.10%)
Mar 14, 2024 26.59 26.60 26.58 26.58 177,601 -0.14(-0.51%)
Mar 13, 2024 26.71 26.72 26.71 26.72 441 -0.01(-0.05%)
Mar 12, 2024 26.64 26.73 26.64 26.73 595 +0.12(+0.44%)
Mar 11, 2024 26.57 26.62 26.56 26.62 318 -0.13(-0.48%)
Mar 08, 2024 26.86 26.86 26.75 26.75 528 +0.00(+0.02%)
Mar 07, 2024 26.74 26.74 26.74 26.74 41 +0.32(+1.20%)
Mar 06, 2024 26.47 26.47 26.43 26.43 456 +0.22(+0.84%)
Mar 05, 2024 26.18 26.21 26.18 26.21 660 +0.01(+0.04%)
Mar 04, 2024 26.20 26.20 26.20 26.20 22 -0.04(-0.16%)
Mar 01, 2024 26.20 26.24 26.20 26.24 2,643 +0.11(+0.41%)
Feb 29, 2024 26.10 26.13 26.10 26.13 1,999 +0.00(+0.01%)
Feb 28, 2024 26.13 26.13 26.13 26.13 59 -0.12(-0.46%)
Feb 27, 2024 26.18 26.25 26.18 26.25 1,990 +0.01(+0.04%)
Feb 26, 2024 26.19 26.24 26.19 26.24 1,365 -0.07(-0.26%)
Feb 23, 2024 26.28 26.31 26.28 26.31 176 +0.10(+0.39%)
Feb 22, 2024 26.21 26.21 26.21 26.21 155 +0.11(+0.43%)
Feb 21, 2024 26.05 26.09 26.05 26.09 3,116 +0.04(+0.16%)
Feb 20, 2024 26.02 26.14 26.01 26.05 4,494 +0.21(+0.82%)
Feb 16, 2024 25.85 25.85 25.84 25.84 5,179 +0.08(+0.30%)
Feb 15, 2024 25.76 25.76 25.76 25.76 13 +0.20(+0.77%)
Feb 14, 2024 25.44 25.56 25.44 25.56 1,372 +0.22(+0.87%)
Feb 13, 2024 25.45 25.45 25.25 25.34 11,042 -0.29(-1.13%)
Feb 12, 2024 25.63 25.63 25.63 25.63 33 +0.04(+0.18%)
Feb 09, 2024 25.59 25.59 25.59 25.59 0 +0.07(+0.29%)
Feb 08, 2024 25.49 25.51 25.49 25.51 126 -0.22(-0.85%)
Feb 07, 2024 25.71 25.81 25.68 25.73 1,143 -0.02(-0.07%)
Feb 06, 2024 25.64 25.75 25.64 25.75 1,115 +0.06(+0.24%)
Feb 05, 2024 25.65 25.69 25.53 25.69 1,265 -0.16(-0.62%)
Feb 02, 2024 25.78 25.85 25.78 25.85 174 -0.20(-0.77%)
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.