Skip to main content

Flexshares EM Quality Low Vol ETF (NY: QLVE )

24.62 -0.27 (-1.09%)
Official Closing Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 24.62 24.67 24.57 24.62 4,605 -0.27(-1.09%)
May 28, 2024 24.90 24.90 24.90 24.90 16 -0.11(-0.44%)
May 24, 2024 25.01 25.01 25.01 25.01 100 +0.06(+0.25%)
May 23, 2024 25.04 25.04 24.91 24.94 2,100 -0.12(-0.46%)
May 22, 2024 25.06 25.06 25.06 25.06 0 -0.07(-0.27%)
May 21, 2024 25.13 25.13 25.13 25.13 31 -0.10(-0.38%)
May 20, 2024 25.22 25.22 25.22 25.22 0 -0.02(-0.08%)
May 17, 2024 25.24 25.24 25.24 25.24 100 +0.04(+0.17%)
May 16, 2024 25.20 25.20 25.20 25.20 0 +0.10(+0.38%)
May 15, 2024 25.11 25.11 25.11 25.11 372 +0.19(+0.76%)
May 14, 2024 24.95 24.96 24.92 24.92 7,401 +0.05(+0.19%)
May 13, 2024 24.86 24.87 24.86 24.87 142 +0.20(+0.80%)
May 10, 2024 24.72 24.75 24.67 24.67 36,495 +0.14(+0.56%)
May 09, 2024 24.56 24.57 24.48 24.54 98,185 +0.00(+0.00%)
May 08, 2024 24.53 24.54 24.53 24.54 321 +0.01(+0.06%)
May 07, 2024 24.60 24.61 24.52 24.52 1,146 -0.09(-0.35%)
May 06, 2024 24.62 24.65 24.60 24.61 4,002 +0.06(+0.24%)
May 03, 2024 24.55 24.55 24.55 24.55 100 +0.17(+0.70%)
May 02, 2024 24.37 24.37 24.37 24.37 0 +0.39(+1.63%)
May 01, 2024 23.98 23.98 23.98 23.98 48 +0.01(+0.05%)
Apr 30, 2024 23.97 23.97 23.97 23.97 52 -0.17(-0.71%)
Apr 29, 2024 24.14 24.14 24.14 24.14 0 +0.10(+0.43%)
Apr 26, 2024 24.07 24.07 24.04 24.04 231 +0.08(+0.31%)
Apr 25, 2024 23.96 23.96 23.96 23.96 24 +0.10(+0.42%)
Apr 24, 2024 23.86 23.86 23.86 23.86 2 -0.01(-0.05%)
Apr 23, 2024 23.88 23.88 23.88 23.88 97 +0.14(+0.57%)
Apr 22, 2024 23.74 23.74 23.74 23.74 29 +0.23(+0.99%)
Apr 19, 2024 23.51 23.51 23.51 23.51 547 -0.04(-0.17%)
Apr 18, 2024 23.55 23.55 23.55 23.55 65 +0.03(+0.15%)
Apr 17, 2024 23.51 23.54 23.51 23.51 2,967 -0.04(-0.17%)
Apr 16, 2024 23.55 23.55 23.55 23.55 0 -0.18(-0.75%)
Apr 15, 2024 23.78 23.78 23.73 23.73 271 -0.08(-0.34%)
Apr 12, 2024 23.81 23.81 23.81 23.81 210 -0.45(-1.84%)
Apr 11, 2024 24.26 24.26 24.26 24.26 0 +0.11(+0.45%)
Apr 10, 2024 24.11 24.15 24.06 24.15 582 -0.25(-1.04%)
Apr 09, 2024 24.40 24.40 24.40 24.40 2 +0.11(+0.45%)
Apr 08, 2024 24.30 24.30 24.30 24.30 1 +0.14(+0.59%)
Apr 05, 2024 24.08 24.15 24.07 24.15 310 +0.05(+0.21%)
Apr 04, 2024 24.35 24.35 24.10 24.10 506 -0.06(-0.24%)
Apr 03, 2024 24.09 24.16 24.09 24.16 781 +0.08(+0.33%)
Apr 02, 2024 24.04 24.08 24.04 24.08 400 +0.01(+0.05%)
Apr 01, 2024 24.11 24.11 24.07 24.07 408 -0.02(-0.09%)
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%)
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.