Indicators

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

26.98 +0.28 (+1.05%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.