Skip to main content

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

70.62 -0.06 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 70.65 70.65 70.56 70.62 7,610 -0.06(-0.09%)
Aug 28, 2025 70.64 70.68 70.44 70.68 3,257 -0.18(-0.25%)
Aug 27, 2025 70.55 70.86 70.55 70.86 2,662 +0.29(+0.41%)
Aug 26, 2025 70.42 70.57 70.33 70.57 1,507 +0.15(+0.21%)
Aug 25, 2025 70.69 70.69 70.41 70.42 7,916 -0.41(-0.58%)
Aug 22, 2025 70.55 71.06 70.55 70.83 3,321 +0.56(+0.79%)
Aug 21, 2025 70.13 70.35 70.13 70.27 13,205 -0.08(-0.11%)
Aug 20, 2025 70.35 70.39 70.21 70.35 6,461 +0.26(+0.36%)
Aug 19, 2025 70.07 70.34 70.03 70.10 5,039 +0.01(+0.01%)
Aug 18, 2025 70.20 70.20 70.02 70.09 6,319 -0.08(-0.11%)
Aug 15, 2025 70.12 70.32 70.07 70.16 3,263 +0.01(+0.02%)
Aug 14, 2025 70.09 70.15 70.08 70.15 5,253 -0.07(-0.11%)
Aug 13, 2025 70.00 70.22 70.00 70.22 692 +0.57(+0.82%)
Aug 12, 2025 69.40 69.65 69.40 69.65 6,166 +0.44(+0.64%)
Aug 11, 2025 69.34 69.35 69.21 69.21 5,598 -0.21(-0.30%)
Aug 08, 2025 69.43 69.47 69.42 69.42 1,041 +0.40(+0.58%)
Aug 07, 2025 69.48 69.48 68.93 69.02 11,208 -0.22(-0.31%)
Aug 06, 2025 69.31 69.32 69.24 69.24 1,111 +0.28(+0.40%)
Aug 05, 2025 69.23 69.23 68.96 68.96 2,925 -0.19(-0.27%)
Aug 04, 2025 68.96 69.15 68.91 69.15 5,664 +0.90(+1.32%)
Aug 01, 2025 68.20 68.32 68.13 68.25 2,917 -0.31(-0.46%)
Jul 31, 2025 69.27 69.27 68.56 68.56 6,374 -0.18(-0.26%)
Jul 30, 2025 69.15 69.15 68.61 68.74 1,440 -0.31(-0.45%)
Jul 29, 2025 69.18 69.20 69.06 69.06 776 +0.01(+0.01%)
Jul 28, 2025 69.48 69.48 69.05 69.05 3,554 -0.35(-0.50%)
Jul 25, 2025 69.32 69.46 69.16 69.40 3,564 +0.12(+0.17%)
Jul 24, 2025 69.29 69.40 69.28 69.28 3,894 -0.07(-0.10%)
Jul 23, 2025 69.38 69.38 69.12 69.35 6,618 +0.31(+0.45%)
Jul 22, 2025 68.71 69.04 68.71 69.04 2,169 +0.47(+0.68%)
Jul 21, 2025 68.71 68.90 68.57 68.57 3,439 -0.02(-0.02%)
Jul 18, 2025 68.61 68.61 68.59 68.59 754 -0.10(-0.15%)
Jul 17, 2025 68.62 68.78 68.55 68.69 2,284 +0.30(+0.43%)
Jul 16, 2025 68.20 68.43 68.11 68.40 1,499 +0.42(+0.61%)
Jul 15, 2025 68.10 68.16 67.98 67.98 4,670 -0.51(-0.74%)
Jul 14, 2025 68.51 68.53 68.46 68.49 4,311 +0.16(+0.23%)
Jul 11, 2025 68.60 68.60 68.33 68.33 1,698 -0.41(-0.60%)
Jul 10, 2025 68.77 68.77 68.73 68.74 553 +0.15(+0.22%)
Jul 09, 2025 68.33 68.59 68.25 68.59 4,843 +0.34(+0.50%)
Jul 08, 2025 68.40 68.40 68.20 68.25 2,859 -0.12(-0.17%)
Jul 07, 2025 68.54 68.63 68.12 68.37 6,666 -0.41(-0.60%)
Jul 03, 2025 68.72 68.81 68.72 68.78 2,501 +0.42(+0.62%)
Jul 02, 2025 68.44 68.44 68.09 68.36 7,706 -0.00(-0.01%)
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.