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 (%)
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%)

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.