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

26.10 -0.12 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 26.12 26.12 26.08 26.10 11,854 -0.12(-0.46%)
Jun 20, 2024 26.29 26.35 26.20 26.22 6,958 -0.05(-0.19%)
Jun 18, 2024 26.31 26.31 26.27 26.27 2,079 -0.02(-0.07%)
Jun 17, 2024 26.10 26.29 26.06 26.29 3,254 +0.12(+0.47%)
Jun 14, 2024 26.17 26.18 26.08 26.17 2,267 -0.16(-0.61%)
Jun 13, 2024 26.29 26.39 26.28 26.33 4,204 -0.24(-0.89%)
Jun 12, 2024 26.69 26.72 26.56 26.56 3,346 +0.14(+0.52%)
Jun 11, 2024 26.43 26.43 26.43 26.43 2 -0.20(-0.75%)
Jun 10, 2024 26.63 26.63 26.63 26.63 189 -0.01(-0.02%)
Jun 07, 2024 26.71 26.72 26.62 26.63 1,017 -0.24(-0.88%)
Jun 06, 2024 26.84 26.87 26.80 26.87 3,366 +0.02(+0.06%)
Jun 05, 2024 26.80 26.91 26.78 26.85 12,132 +0.14(+0.53%)
Jun 04, 2024 26.62 26.75 26.60 26.71 7,839 +0.12(+0.44%)
Jun 03, 2024 26.59 26.59 26.59 26.59 270 +0.07(+0.26%)
May 31, 2024 26.35 26.52 26.35 26.52 423 +0.28(+1.05%)
May 30, 2024 26.24 26.25 26.23 26.25 691 +0.22(+0.83%)
May 29, 2024 26.07 26.10 25.98 26.03 1,369 -0.36(-1.36%)
May 28, 2024 26.46 26.46 26.27 26.39 5,178 +0.04(+0.17%)
May 24, 2024 26.37 26.42 26.35 26.35 6,855 +0.13(+0.49%)
May 23, 2024 26.47 26.47 26.19 26.22 808 -0.14(-0.52%)
May 22, 2024 26.39 26.45 26.33 26.36 11,403 -0.25(-0.94%)
May 21, 2024 26.56 26.61 26.53 26.61 1,093 -0.02(-0.06%)
May 20, 2024 26.62 26.62 26.61 26.62 18,230 -0.01(-0.05%)
May 17, 2024 26.58 26.64 26.58 26.64 508 +0.09(+0.36%)
May 16, 2024 26.54 26.54 26.54 26.54 63 -0.13(-0.47%)
May 15, 2024 26.53 26.67 26.53 26.67 7,265 +0.28(+1.06%)
May 14, 2024 26.36 26.42 26.36 26.39 665 +0.06(+0.22%)
May 13, 2024 26.40 26.42 26.33 26.33 8,340 -0.06(-0.24%)
May 10, 2024 26.47 26.47 26.34 26.39 50,860 +0.10(+0.39%)
May 09, 2024 26.27 26.33 26.22 26.29 146,938 +0.18(+0.68%)
May 08, 2024 26.10 26.13 26.10 26.11 1,017 -0.02(-0.06%)
May 07, 2024 26.13 26.13 26.13 26.13 2 +0.04(+0.17%)
May 06, 2024 26.08 26.08 26.08 26.08 14 +0.11(+0.44%)
May 03, 2024 25.89 25.97 25.88 25.97 27,873 +0.14(+0.53%)
May 02, 2024 25.83 25.83 25.83 25.83 3,668 +0.28(+1.10%)
May 01, 2024 25.59 25.59 25.47 25.55 1,879 -0.05(-0.20%)
Apr 30, 2024 25.77 25.77 25.60 25.60 1,048 -0.23(-0.89%)
Apr 29, 2024 25.83 25.83 25.83 25.83 106 +0.09(+0.33%)
Apr 26, 2024 25.70 25.76 25.70 25.75 563 +0.06(+0.24%)
Apr 25, 2024 25.68 25.68 25.68 25.68 77 -0.03(-0.10%)
Apr 24, 2024 25.72 25.72 25.71 25.71 1,518 -0.14(-0.54%)
Apr 23, 2024 25.85 25.85 25.85 25.85 6 +0.27(+1.04%)
Apr 22, 2024 25.55 25.59 25.55 25.59 2,486 +0.35(+1.39%)
Apr 19, 2024 25.23 25.23 25.23 25.23 101 +0.13(+0.54%)
Apr 18, 2024 25.19 25.19 25.08 25.10 2,274 -0.03(-0.11%)
Apr 17, 2024 25.07 25.13 25.07 25.13 8,221 -0.03(-0.10%)
Apr 16, 2024 25.13 25.15 25.13 25.15 312 -0.20(-0.80%)
Apr 15, 2024 25.35 25.35 25.35 25.35 3 -0.06(-0.23%)
Apr 12, 2024 25.38 25.41 25.38 25.41 500 -0.31(-1.19%)
Apr 11, 2024 25.72 25.72 25.72 25.72 28 +0.05(+0.20%)
Apr 10, 2024 25.62 25.67 25.62 25.67 477 -0.26(-1.00%)
Apr 09, 2024 25.99 25.99 25.93 25.93 745 -0.02(-0.10%)
Apr 08, 2024 25.97 25.97 25.95 25.95 493 +0.09(+0.33%)
Apr 05, 2024 25.86 25.86 25.86 25.86 101 +0.03(+0.13%)
Apr 04, 2024 25.83 25.83 25.83 25.83 71 -0.16(-0.63%)
Apr 03, 2024 26.02 26.02 25.99 25.99 464 +0.08(+0.30%)
Apr 02, 2024 25.91 25.91 25.91 25.91 109 -0.16(-0.60%)
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.