Skip to main content

Flexshares EM Quality Low Vol ETF (NY: QLVE )

25.10 -0.23 (-0.91%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 25.08 25.15 25.08 25.10 2,677 -0.23(-0.91%)
Jul 18, 2024 25.33 25.33 25.33 25.33 55 -0.07(-0.29%)
Jul 17, 2024 25.44 25.44 25.40 25.40 1,228 -0.29(-1.11%)
Jul 16, 2024 25.62 25.69 25.62 25.69 11,723 +0.09(+0.35%)
Jul 15, 2024 25.60 25.60 25.60 25.60 86 -0.19(-0.74%)
Jul 12, 2024 25.80 25.82 25.78 25.79 3,250 +0.16(+0.63%)
Jul 11, 2024 25.65 25.65 25.62 25.63 381 +0.11(+0.44%)
Jul 10, 2024 25.51 25.52 25.51 25.52 541 +0.11(+0.45%)
Jul 09, 2024 25.40 25.40 25.40 25.40 42 +0.07(+0.26%)
Jul 08, 2024 25.39 25.39 25.34 25.34 445 +0.01(+0.03%)
Jul 05, 2024 25.33 25.33 25.33 25.33 100 +0.09(+0.36%)
Jul 03, 2024 25.24 25.24 25.24 25.24 123 +0.21(+0.83%)
Jul 02, 2024 25.03 25.03 25.03 25.03 0 +0.13(+0.53%)
Jul 01, 2024 24.98 24.98 24.90 24.90 260 +0.03(+0.14%)
Jun 28, 2024 24.86 24.86 24.86 24.86 100 +0.04(+0.17%)
Jun 27, 2024 24.88 24.92 24.81 24.82 2,448 +0.03(+0.14%)
Jun 26, 2024 24.76 24.79 24.76 24.79 336 -0.04(-0.17%)
Jun 25, 2024 24.83 24.83 24.83 24.83 4 -0.02(-0.08%)
Jun 24, 2024 24.86 24.86 24.85 24.85 167 +0.07(+0.28%)
Jun 21, 2024 24.78 24.78 24.78 24.78 0 -0.02(-0.06%)
Jun 20, 2024 24.88 24.88 24.79 24.79 2,113 -0.08(-0.33%)
Jun 18, 2024 24.88 24.88 24.88 24.88 100 +0.09(+0.36%)
Jun 17, 2024 24.79 24.79 24.79 24.79 5 +0.16(+0.63%)
Jun 14, 2024 24.60 24.63 24.60 24.63 436 -0.02(-0.09%)
Jun 13, 2024 24.59 24.65 24.59 24.65 346 -0.04(-0.16%)
Jun 12, 2024 24.69 24.69 24.69 24.69 0 +0.14(+0.56%)
Jun 11, 2024 24.52 24.58 24.52 24.55 2,711 -0.14(-0.59%)
Jun 10, 2024 24.68 24.71 24.68 24.70 660 +0.16(+0.65%)
Jun 07, 2024 24.65 24.65 24.50 24.54 653 -0.13(-0.53%)
Jun 06, 2024 24.67 24.67 24.67 24.67 2 +0.05(+0.19%)
Jun 05, 2024 24.63 24.63 24.61 24.62 6,571 +0.30(+1.23%)
Jun 04, 2024 24.28 24.32 24.21 24.32 7,146 -0.18(-0.73%)
Jun 03, 2024 24.41 24.50 24.38 24.50 2,280 +0.28(+1.15%)
May 31, 2024 24.22 24.22 24.22 24.22 100 -0.16(-0.67%)
May 30, 2024 24.38 24.38 24.38 24.38 81 -0.08(-0.34%)
May 29, 2024 24.46 24.51 24.41 24.47 4,634 -0.27(-1.09%)
May 28, 2024 24.74 24.74 24.74 24.74 16 -0.11(-0.44%)
May 24, 2024 24.85 24.85 24.85 24.85 100 +0.06(+0.25%)
May 23, 2024 24.88 24.88 24.75 24.79 2,113 -0.12(-0.46%)
May 22, 2024 24.90 24.90 24.90 24.90 0 -0.07(-0.27%)
May 21, 2024 24.97 24.97 24.97 24.97 31 -0.10(-0.38%)
May 20, 2024 25.06 25.06 25.06 25.06 0 -0.02(-0.08%)
May 17, 2024 25.08 25.08 25.08 25.08 100 +0.04(+0.17%)
May 16, 2024 25.04 25.04 25.04 25.04 0 +0.10(+0.38%)
May 15, 2024 24.95 24.95 24.95 24.95 374 +0.19(+0.76%)
May 14, 2024 24.79 24.80 24.76 24.76 7,448 +0.05(+0.19%)
May 13, 2024 24.70 24.71 24.70 24.71 142 +0.20(+0.80%)
May 10, 2024 24.56 24.59 24.52 24.52 36,729 +0.14(+0.56%)
May 09, 2024 24.40 24.41 24.32 24.38 98,814 +0.00(+0.00%)
May 08, 2024 24.37 24.38 24.37 24.38 323 +0.01(+0.06%)
May 07, 2024 24.44 24.45 24.36 24.36 1,153 -0.08(-0.35%)
May 06, 2024 24.46 24.49 24.45 24.45 4,027 +0.06(+0.24%)
May 03, 2024 24.39 24.39 24.39 24.39 100 +0.17(+0.70%)
May 02, 2024 24.22 24.22 24.22 24.22 0 +0.39(+1.63%)
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.