Indicators

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

26.88 -0.20 (-0.75%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.16	21.33	21.16	21.31	1,781	-0.04(-0.20%)
May 28, 2020	21.37	21.48	21.32	21.35	4,120	+0.22(+1.02%)
May 27, 2020	21.02	21.13	20.98	21.13	4,300	+0.10(+0.47%)
May 26, 2020	21.03	21.03	21.03	21.03	0	+0.43(+2.10%)
May 22, 2020	20.54	20.62	20.53	20.60	7,572	-0.01(-0.07%)
May 21, 2020	20.67	20.67	20.61	20.61	111	-0.24(-1.17%)
May 20, 2020	20.90	20.91	20.86	20.86	2,022	+0.26(+1.24%)
May 19, 2020	20.69	20.69	20.59	20.60	812	-0.25(-1.18%)
May 18, 2020	20.87	20.87	20.82	20.85	696	+0.54(+2.65%)
May 15, 2020	20.29	20.31	20.25	20.31	1,002	+0.02(+0.09%)
May 14, 2020	20.29	20.29	20.29	20.29	0	-0.16(-0.76%)
May 13, 2020	20.45	20.45	20.45	20.45	0	-0.17(-0.83%)
May 12, 2020	20.84	20.84	20.62	20.62	22,676	-0.20(-0.95%)
May 11, 2020	20.70	20.84	20.68	20.82	35,383	+0.10(+0.48%)
May 08, 2020	20.72	20.74	20.72	20.72	2,004	+0.26(+1.28%)
May 07, 2020	20.43	20.53	20.43	20.46	735	+0.16(+0.77%)
May 06, 2020	20.33	20.33	20.29	20.30	1,369	-0.12(-0.59%)
May 05, 2020	20.49	20.49	20.42	20.42	244,399	+0.06(+0.28%)
May 04, 2020	20.27	20.36	20.27	20.36	2,137	+0.04(+0.17%)

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.