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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	28.64	28.65	28.53	28.63	1,891	-0.14(-0.48%)
Sep 30, 2024	28.68	28.77	28.68	28.77	937	-0.04(-0.13%)
Sep 27, 2024	28.81	28.82	28.81	28.81	1,138	-0.17(-0.59%)
Sep 26, 2024	28.85	28.98	28.85	28.98	633	+0.28(+0.99%)
Sep 25, 2024	28.83	28.83	28.70	28.70	223	-0.14(-0.50%)
Sep 24, 2024	28.69	28.84	28.69	28.84	376	+0.11(+0.39%)
Sep 23, 2024	28.70	28.73	28.70	28.73	210	+0.15(+0.52%)
Sep 20, 2024	28.59	28.60	28.57	28.58	969	-0.21(-0.73%)
Sep 19, 2024	28.79	28.79	28.79	28.79	40	+0.24(+0.85%)
Sep 18, 2024	28.55	28.55	28.55	28.55	2	-0.12(-0.41%)
Sep 17, 2024	28.68	28.68	28.67	28.67	227	-0.17(-0.60%)
Sep 16, 2024	28.84	28.84	28.84	28.84	83	+0.20(+0.70%)
Sep 13, 2024	28.64	28.65	28.64	28.64	673	+0.04(+0.12%)
Sep 12, 2024	28.50	28.60	28.49	28.60	37,834	+0.16(+0.57%)
Sep 11, 2024	28.44	28.44	28.44	28.44	236	+0.05(+0.17%)
Sep 10, 2024	28.28	28.39	28.28	28.39	1,097	-0.06(-0.22%)
Sep 09, 2024	28.46	28.46	28.46	28.46	3	+0.23(+0.81%)
Sep 06, 2024	28.23	28.23	28.23	28.23	100	-0.30(-1.04%)
Sep 05, 2024	28.59	28.59	28.52	28.52	237	+0.00(+0.00%)
Sep 04, 2024	28.52	28.52	28.52	28.52	249	+0.12(+0.42%)
Sep 03, 2024	28.52	28.52	28.41	28.41	11,699	-0.24(-0.82%)
Aug 30, 2024	28.67	28.67	28.64	28.64	270	+0.03(+0.10%)
Aug 29, 2024	28.64	28.64	28.61	28.61	256	+0.08(+0.29%)
Aug 28, 2024	28.47	28.53	28.47	28.53	325	-0.08(-0.27%)
Aug 27, 2024	28.53	28.61	28.53	28.61	545	+0.15(+0.54%)
Aug 26, 2024	28.45	28.47	28.44	28.46	2,631	-0.03(-0.11%)
Aug 23, 2024	28.35	28.49	28.35	28.49	1,082	+0.53(+1.90%)
Aug 22, 2024	28.11	28.11	27.96	27.96	768	-0.16(-0.57%)
Aug 21, 2024	28.03	28.12	27.96	28.12	1,581	+0.17(+0.59%)
Aug 20, 2024	27.91	27.95	27.91	27.95	244	+0.06(+0.21%)
Aug 19, 2024	27.89	27.89	27.89	27.89	94	+0.28(+1.01%)
Aug 16, 2024	27.59	27.61	27.56	27.61	2,099	+0.07(+0.24%)
Aug 15, 2024	27.54	27.54	27.54	27.54	79	+0.23(+0.83%)
Aug 14, 2024	27.26	27.32	27.26	27.32	143	+0.13(+0.46%)
Aug 13, 2024	27.19	27.19	27.19	27.19	2	+0.36(+1.33%)
Aug 12, 2024	26.82	26.86	26.79	26.84	3,060	-0.01(-0.05%)
Aug 09, 2024	26.76	26.85	26.76	26.85	276	+0.10(+0.39%)
Aug 08, 2024	26.76	26.76	26.75	26.75	135	+0.35(+1.34%)
Aug 07, 2024	26.39	26.39	26.39	26.39	4	+0.13(+0.49%)
Aug 06, 2024	26.12	26.26	26.12	26.26	631	-0.09(-0.33%)
Aug 05, 2024	26.35	26.35	26.35	26.35	73	-0.47(-1.76%)
Aug 02, 2024	26.68	26.82	26.67	26.82	1,038	-0.13(-0.49%)

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.