Skip to main content

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

27.70 +0.08 (+0.31%)
Streaming Delayed Price Updated: 12:07 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 27.45 27.64 27.45 27.62 1,817 +0.02(+0.08%)
Nov 29, 2024 27.60 27.60 27.60 27.60 143 +0.25(+0.92%)
Nov 27, 2024 27.28 27.37 27.28 27.35 4,927 +0.19(+0.69%)
Nov 26, 2024 27.12 27.16 27.08 27.16 3,047 -0.02(-0.08%)
Nov 25, 2024 27.18 27.18 27.18 27.18 48 -0.00(-0.00%)
Nov 22, 2024 27.17 27.19 27.17 27.19 118 +0.09(+0.32%)
Nov 21, 2024 27.10 27.10 27.10 27.10 78 +0.11(+0.39%)
Nov 20, 2024 26.99 26.99 26.99 26.99 0 -0.07(-0.26%)
Nov 19, 2024 27.09 27.10 27.05 27.06 9,218 -0.03(-0.11%)
Nov 18, 2024 27.09 27.09 27.09 27.09 216 +0.17(+0.64%)
Nov 15, 2024 26.97 26.97 26.89 26.92 83,185 -0.21(-0.77%)
Nov 14, 2024 27.14 27.16 27.00 27.13 9,084 +0.04(+0.16%)
Nov 13, 2024 27.08 27.08 27.08 27.08 18 -0.14(-0.52%)
Nov 12, 2024 27.17 27.22 27.17 27.22 255 -0.32(-1.15%)
Nov 11, 2024 27.54 27.54 27.54 27.54 26 -0.06(-0.23%)
Nov 08, 2024 27.69 27.69 27.60 27.60 1,348 -0.20(-0.73%)
Nov 07, 2024 27.81 27.81 27.81 27.81 19 +0.34(+1.23%)
Nov 06, 2024 27.47 27.47 27.47 27.47 2 -0.42(-1.50%)
Nov 05, 2024 27.89 27.89 27.89 27.89 35 +0.17(+0.61%)
Nov 04, 2024 27.85 27.85 27.72 27.72 402 +0.03(+0.11%)
Nov 01, 2024 27.69 27.69 27.69 27.69 100 +0.12(+0.43%)
Oct 31, 2024 27.57 27.57 27.57 27.57 0 -0.16(-0.59%)
Oct 30, 2024 27.81 27.81 27.73 27.73 728 -0.12(-0.45%)
Oct 29, 2024 27.85 27.86 27.85 27.86 786 -0.06(-0.22%)
Oct 28, 2024 27.95 27.95 27.92 27.92 768 +0.20(+0.71%)
Oct 25, 2024 27.72 27.72 27.72 27.72 100 -0.07(-0.25%)
Oct 24, 2024 27.79 27.79 27.79 27.79 6 +0.09(+0.34%)
Oct 23, 2024 27.70 27.70 27.70 27.70 21 -0.20(-0.72%)
Oct 22, 2024 27.90 27.90 27.90 27.90 52 -0.14(-0.50%)
Oct 21, 2024 28.04 28.04 28.04 28.04 18 -0.30(-1.05%)
Oct 18, 2024 28.33 28.34 28.33 28.34 430 +0.09(+0.31%)
Oct 17, 2024 28.34 28.34 28.25 28.25 341 +0.04(+0.15%)
Oct 16, 2024 28.25 28.25 28.21 28.21 455 +0.03(+0.10%)
Oct 15, 2024 28.35 28.35 28.18 28.18 416 -0.20(-0.72%)
Oct 14, 2024 28.33 28.39 28.33 28.39 631 +0.07(+0.25%)
Oct 11, 2024 28.28 28.31 28.28 28.31 371 +0.10(+0.34%)
Oct 10, 2024 28.24 28.24 28.22 28.22 414 -0.03(-0.11%)
Oct 09, 2024 28.16 28.25 28.16 28.25 484 +0.00(+0.00%)
Oct 08, 2024 28.26 28.27 28.25 28.25 5,236 +0.05(+0.17%)
Oct 07, 2024 28.29 28.35 28.20 28.20 12,460 -0.10(-0.34%)
Oct 04, 2024 28.25 28.30 28.24 28.30 424 +0.05(+0.18%)
Oct 03, 2024 28.25 28.25 28.25 28.25 4 -0.28(-0.98%)
Oct 02, 2024 28.54 28.57 28.51 28.53 1,807 -0.10(-0.36%)
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.