Skip to main content

Flexshares EM Quality Low Vol ETF (NY: QLVE )

24.09 -0.02 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 24.02 24.09 24.02 24.09 384 -0.02(-0.08%)
Mar 27, 2024 24.11 24.11 24.11 24.11 0 +0.01(+0.03%)
Mar 26, 2024 24.09 24.10 24.09 24.10 101 +0.00(+0.02%)
Mar 25, 2024 24.08 24.10 24.03 24.10 325,980 -0.03(-0.12%)
Mar 22, 2024 24.20 24.20 24.13 24.13 529 -0.08(-0.35%)
Mar 21, 2024 24.27 24.27 24.21 24.21 222 +0.06(+0.25%)
Mar 20, 2024 24.15 24.15 24.15 24.15 55 +0.15(+0.64%)
Mar 19, 2024 24.09 24.09 23.92 24.00 2,953 -0.14(-0.56%)
Mar 18, 2024 24.14 24.14 24.14 24.14 1 -0.01(-0.06%)
Mar 15, 2024 24.21 24.21 24.12 24.15 1,156 -0.12(-0.47%)
Mar 14, 2024 24.33 24.33 24.23 24.27 1,698 +0.01(+0.03%)
Mar 13, 2024 24.33 24.33 24.26 24.26 604 -0.12(-0.48%)
Mar 12, 2024 24.38 24.38 24.38 24.38 29 +0.12(+0.48%)
Mar 11, 2024 24.26 24.26 24.26 24.26 99 -0.05(-0.19%)
Mar 08, 2024 24.44 24.44 24.30 24.30 276 -0.02(-0.07%)
Mar 07, 2024 24.32 24.32 24.32 24.32 0 +0.20(+0.81%)
Mar 06, 2024 24.13 24.13 24.13 24.13 74 +0.26(+1.10%)
Mar 05, 2024 23.86 23.86 23.86 23.86 0 -0.17(-0.69%)
Mar 04, 2024 24.04 24.04 24.03 24.03 829 -0.05(-0.22%)
Mar 01, 2024 24.06 24.09 24.03 24.09 2,083 +0.19(+0.78%)
Feb 29, 2024 23.90 23.90 23.90 23.90 1 +0.04(+0.17%)
Feb 28, 2024 23.86 23.86 23.86 23.86 0 -0.21(-0.86%)
Feb 27, 2024 24.08 24.08 24.07 24.07 1,090 +0.05(+0.23%)
Feb 26, 2024 24.01 24.01 24.01 24.01 150 -0.15(-0.63%)
Feb 23, 2024 24.16 24.16 24.16 24.16 100 +0.02(+0.08%)
Feb 22, 2024 24.14 24.14 24.14 24.14 0 +0.18(+0.74%)
Feb 21, 2024 23.98 24.00 23.96 23.96 1,771 -0.02(-0.08%)
Feb 20, 2024 23.98 23.98 23.98 23.98 133 +0.10(+0.41%)
Feb 16, 2024 23.89 23.89 23.89 23.89 1,937 +0.08(+0.33%)
Feb 15, 2024 23.81 23.81 23.81 23.81 1 +0.05(+0.19%)
Feb 14, 2024 23.76 23.77 23.73 23.76 2,072 +0.27(+1.16%)
Feb 13, 2024 23.47 23.49 23.47 23.49 105 -0.31(-1.31%)
Feb 12, 2024 23.88 23.88 23.80 23.80 101 +0.14(+0.60%)
Feb 09, 2024 23.69 23.69 23.66 23.66 118 +0.11(+0.45%)
Feb 08, 2024 23.55 23.55 23.55 23.55 1 -0.13(-0.56%)
Feb 07, 2024 23.68 23.68 23.68 23.68 103 -0.00(-0.00%)
Feb 06, 2024 23.69 23.69 23.69 23.69 133 +0.32(+1.36%)
Feb 05, 2024 23.39 23.39 23.27 23.37 763 +0.09(+0.38%)
Feb 02, 2024 23.28 23.28 23.28 23.28 0 +0.00(+0.02%)
Feb 01, 2024 23.28 23.28 23.28 23.28 28 +0.18(+0.78%)
Jan 31, 2024 23.23 23.23 23.09 23.09 1,394 -0.07(-0.32%)
Jan 30, 2024 23.17 23.17 23.17 23.17 0 -0.16(-0.68%)
Jan 29, 2024 23.33 23.33 23.33 23.33 147 +0.05(+0.23%)
Jan 26, 2024 23.26 23.28 23.22 23.27 3,413 -0.02(-0.09%)
Jan 25, 2024 23.30 23.30 23.30 23.30 0 +0.00(+0.01%)
Jan 24, 2024 23.29 23.29 23.29 23.29 29 +0.28(+1.20%)
Jan 23, 2024 23.02 23.02 23.02 23.02 41 +0.11(+0.50%)
Jan 22, 2024 22.90 22.90 22.90 22.90 146 -0.07(-0.33%)
Jan 19, 2024 22.80 23.00 22.80 22.98 225 +0.22(+0.97%)
Jan 18, 2024 22.76 22.76 22.76 22.76 0 +0.05(+0.22%)
Jan 17, 2024 22.69 22.71 22.69 22.71 100 -0.20(-0.87%)
Jan 16, 2024 22.95 22.95 22.91 22.91 358 -0.42(-1.78%)
Jan 12, 2024 23.40 23.40 23.31 23.32 66,095 +0.16(+0.68%)
Jan 11, 2024 23.09 23.19 23.09 23.17 61,443 +0.09(+0.39%)
Jan 10, 2024 23.11 23.11 23.07 23.08 594 -0.04(-0.16%)
Jan 09, 2024 23.13 23.13 23.11 23.11 209 -0.17(-0.71%)
Jan 08, 2024 23.14 23.28 23.14 23.28 19,766 +0.06(+0.27%)
Jan 05, 2024 23.25 23.29 23.21 23.21 4,640 +0.02(+0.11%)
Jan 04, 2024 23.26 23.26 23.19 23.19 1,022 -0.04(-0.17%)
Jan 03, 2024 23.23 23.23 23.23 23.23 66 -0.02(-0.07%)
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.