Skip to main content

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

66.74 +0.42 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 66.26 66.26 66.26 66.31 754 -0.16(-0.24%)
Oct 09, 2024 66.13 66.48 66.13 66.47 953 +0.38(+0.57%)
Oct 08, 2024 65.73 66.09 65.73 66.09 3,571 +0.64(+0.98%)
Oct 07, 2024 65.93 65.93 65.45 65.45 1,541 -0.65(-0.98%)
Oct 04, 2024 65.99 66.10 65.83 66.10 3,340 +0.25(+0.38%)
Oct 03, 2024 65.89 66.03 65.73 65.85 3,568 -0.24(-0.36%)
Oct 02, 2024 65.85 66.13 65.83 66.09 1,989 -0.11(-0.16%)
Oct 01, 2024 66.02 66.30 66.02 66.20 2,712 -0.30(-0.46%)
Sep 30, 2024 66.23 66.50 66.13 66.50 845 +0.23(+0.35%)
Sep 27, 2024 66.36 66.42 66.20 66.27 7,361 +0.03(+0.04%)
Sep 26, 2024 66.27 66.38 66.17 66.24 5,916 +0.17(+0.26%)
Sep 25, 2024 66.43 66.43 66.01 66.07 1,780 -0.19(-0.28%)
Sep 24, 2024 66.26 66.29 66.08 66.25 19,433 -0.03(-0.05%)
Sep 23, 2024 66.30 66.37 66.25 66.28 2,593 +0.13(+0.20%)
Sep 20, 2024 66.11 66.28 66.09 66.15 4,300 -0.01(-0.01%)
Sep 19, 2024 66.46 66.46 66.15 66.16 2,550 +0.39(+0.60%)
Sep 18, 2024 66.11 66.11 65.77 65.77 1,225 -0.31(-0.47%)
Sep 17, 2024 66.44 66.44 65.98 66.08 1,767 -0.27(-0.41%)
Sep 16, 2024 66.20 66.37 66.20 66.35 2,818 +0.14(+0.21%)
Sep 13, 2024 65.88 66.21 65.88 66.21 3,731 +0.48(+0.73%)
Sep 12, 2024 65.39 65.76 65.24 65.73 3,238 +0.50(+0.77%)
Sep 11, 2024 64.11 65.23 64.11 65.23 1,266 +0.26(+0.40%)
Sep 10, 2024 64.86 64.99 64.58 64.97 5,886 +0.34(+0.53%)
Sep 09, 2024 64.39 64.63 64.37 64.63 889 +0.72(+1.13%)
Sep 06, 2024 63.90 63.90 63.90 63.90 752 -0.56(-0.87%)
Sep 05, 2024 64.73 64.86 64.39 64.47 2,484 -0.30(-0.46%)
Sep 04, 2024 64.63 64.76 64.61 64.76 1,702 +0.05(+0.08%)
Sep 03, 2024 65.27 65.27 64.70 64.71 3,524 -0.73(-1.12%)
Aug 30, 2024 65.24 65.44 64.92 65.44 3,834 +0.50(+0.77%)
Aug 29, 2024 64.97 64.97 64.94 64.94 1,825 -0.03(-0.04%)
Aug 28, 2024 65.18 65.18 64.71 64.97 2,336 -0.11(-0.17%)
Aug 27, 2024 64.97 65.08 64.97 65.08 425 +0.11(+0.17%)
Aug 26, 2024 65.21 65.26 64.97 64.97 3,830 -0.14(-0.21%)
Aug 23, 2024 65.06 65.13 64.86 65.11 3,388 +0.45(+0.70%)
Aug 22, 2024 65.27 65.27 64.54 64.66 6,834 -0.42(-0.65%)
Aug 21, 2024 65.04 65.11 63.59 65.08 3,987 +0.24(+0.38%)
Aug 20, 2024 64.75 64.85 64.75 64.84 1,375 +0.13(+0.20%)
Aug 19, 2024 64.38 64.71 64.38 64.71 805 +0.48(+0.75%)
Aug 16, 2024 63.98 64.26 63.98 64.23 10,210 +0.16(+0.24%)
Aug 15, 2024 64.00 64.11 63.95 64.07 4,579 +0.39(+0.61%)
Aug 14, 2024 63.45 63.69 63.45 63.69 2,232 +0.37(+0.58%)
Aug 13, 2024 62.94 63.32 62.94 63.32 4,244 +0.79(+1.26%)
Aug 12, 2024 62.79 62.79 62.48 62.53 2,511 -0.14(-0.22%)
Aug 09, 2024 62.55 62.66 62.55 62.66 754 +0.17(+0.28%)
Aug 08, 2024 62.01 62.49 62.01 62.49 1,634 +1.06(+1.72%)
Aug 07, 2024 61.42 61.43 61.41 61.43 1,002 -0.23(-0.37%)
Aug 06, 2024 61.92 61.92 61.66 61.66 998 +0.59(+0.96%)
Aug 05, 2024 61.05 61.47 61.03 61.08 3,429 -1.89(-3.00%)
Aug 02, 2024 62.85 63.01 62.53 62.97 10,050 -0.34(-0.53%)
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.