Skip to main content

Flexshares US Quality Low Volatility Index Fund (NY: QLV )

59.62 +0.21 (+0.36%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 59.62 59.67 59.56 59.62 7,080 +0.21(+0.36%)
Feb 22, 2024 58.97 59.43 58.97 59.41 1,688 +0.87(+1.49%)
Feb 21, 2024 58.30 58.53 58.19 58.53 10,901 +0.15(+0.25%)
Feb 20, 2024 58.65 58.65 58.36 58.39 3,654 -0.30(-0.51%)
Feb 16, 2024 58.84 59.05 58.68 58.68 16,491 -0.16(-0.28%)
Feb 15, 2024 58.71 58.84 58.63 58.84 6,917 +0.39(+0.67%)
Feb 14, 2024 58.10 58.45 58.10 58.45 3,702 +0.31(+0.54%)
Feb 13, 2024 58.20 58.24 57.77 58.14 8,921 -0.57(-0.97%)
Feb 12, 2024 58.69 58.85 58.68 58.71 3,188 -0.02(-0.03%)
Feb 09, 2024 58.57 58.74 58.51 58.73 6,257 +0.19(+0.32%)
Feb 08, 2024 58.50 58.54 58.43 58.54 10,000 -0.04(-0.07%)
Feb 07, 2024 58.63 58.71 58.58 58.58 2,166 +0.28(+0.48%)
Feb 06, 2024 58.39 58.39 58.23 58.30 11,968 +0.08(+0.14%)
Feb 05, 2024 58.04 58.28 58.04 58.21 8,869 -0.27(-0.46%)
Feb 02, 2024 58.39 58.60 58.39 58.48 3,122 +0.17(+0.28%)
Feb 01, 2024 57.76 58.31 57.72 58.31 11,799 +0.71(+1.24%)
Jan 31, 2024 58.05 58.05 57.57 57.60 14,119 -0.68(-1.16%)
Jan 30, 2024 58.18 58.34 58.10 58.28 2,866 +0.06(+0.11%)
Jan 29, 2024 57.92 58.22 57.91 58.22 1,340 +0.31(+0.54%)
Jan 26, 2024 58.02 58.02 57.85 57.91 10,250 -0.02(-0.03%)
Jan 25, 2024 57.98 57.98 57.79 57.93 8,003 +0.31(+0.53%)
Jan 24, 2024 57.90 57.90 57.62 57.62 8,675 -0.25(-0.43%)
Jan 23, 2024 57.79 57.87 57.70 57.87 13,017 +0.15(+0.26%)
Jan 22, 2024 57.68 57.73 57.60 57.72 10,041 +0.16(+0.28%)
Jan 19, 2024 57.23 57.56 57.23 57.56 5,449 +0.53(+0.92%)
Jan 18, 2024 56.80 57.03 56.70 57.03 10,842 +0.29(+0.51%)
Jan 17, 2024 56.68 56.84 56.57 56.74 17,008 -0.16(-0.29%)
Jan 16, 2024 56.83 56.99 56.76 56.90 7,126 -0.13(-0.23%)
Jan 12, 2024 56.83 57.03 56.82 57.03 7,776 +0.35(+0.61%)
Jan 11, 2024 56.64 56.73 56.35 56.69 11,621 -0.05(-0.08%)
Jan 10, 2024 56.65 56.74 56.62 56.74 2,698 +0.29(+0.51%)
Jan 09, 2024 56.35 56.46 56.35 56.45 3,514 -0.06(-0.10%)
Jan 08, 2024 56.05 56.52 56.05 56.50 4,433 +0.58(+1.04%)
Jan 05, 2024 56.09 56.19 55.81 55.92 3,982 -0.07(-0.12%)
Jan 04, 2024 56.26 56.38 55.99 55.99 6,730 -0.09(-0.17%)
Jan 03, 2024 56.24 56.28 56.08 56.08 2,746 -0.19(-0.34%)
Jan 02, 2024 56.28 56.28 56.12 56.28 8,526 +0.07(+0.13%)
Dec 29, 2023 56.21 56.33 56.08 56.21 25,895 -0.03(-0.06%)
Dec 28, 2023 56.22 56.33 56.20 56.24 8,292 +0.09(+0.17%)
Dec 27, 2023 56.06 56.17 56.06 56.15 4,067 +0.09(+0.15%)
Dec 26, 2023 55.99 56.12 55.99 56.06 1,200 +0.14(+0.25%)
Dec 22, 2023 56.07 56.07 55.92 55.92 4,231 +0.18(+0.33%)
Dec 21, 2023 55.56 55.74 55.38 55.74 5,998 +0.35(+0.64%)
Dec 20, 2023 55.92 56.10 55.38 55.38 3,872 -0.60(-1.06%)
Dec 19, 2023 55.87 55.98 55.83 55.98 16,212 +0.18(+0.32%)
Dec 18, 2023 55.70 55.83 55.70 55.80 9,209 +0.24(+0.44%)
Dec 15, 2023 55.64 55.64 55.39 55.56 9,419 -0.17(-0.31%)
Dec 14, 2023 55.95 56.04 55.63 55.73 12,823 -0.41(-0.73%)
Dec 13, 2023 55.35 56.14 55.35 56.14 10,609 +0.84(+1.53%)
Dec 12, 2023 55.16 55.29 55.16 55.29 4,949 +0.17(+0.31%)
Dec 11, 2023 54.90 55.12 54.86 55.12 5,705 +0.23(+0.42%)
Dec 08, 2023 54.81 54.90 54.74 54.89 27,406 +0.04(+0.07%)
Dec 07, 2023 54.81 54.91 54.78 54.85 44,105 +0.15(+0.27%)
Dec 06, 2023 54.95 54.95 54.69 54.70 7,894 -0.13(-0.24%)
Dec 05, 2023 54.73 54.87 54.73 54.83 5,176 -0.07(-0.12%)
Dec 04, 2023 54.60 54.93 54.60 54.90 7,123 +0.02(+0.05%)
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.