Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexshares US Quality Low Volatility Index Fund (NY: QLV )

61.43 -0.13 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 57.88 57.88 57.40 57.44 14,159 -0.68(-1.16%)
Jan 30, 2024 58.01 58.17 57.93 58.11 2,874 +0.06(+0.11%)
Jan 29, 2024 57.75 58.05 57.74 58.05 1,343 +0.31(+0.54%)
Jan 26, 2024 57.85 57.85 57.68 57.74 10,279 -0.02(-0.03%)
Jan 25, 2024 57.81 57.81 57.62 57.76 8,026 +0.31(+0.53%)
Jan 24, 2024 57.73 57.73 57.45 57.45 8,700 -0.25(-0.43%)
Jan 23, 2024 57.62 57.70 57.53 57.70 13,054 +0.15(+0.26%)
Jan 22, 2024 57.51 57.56 57.44 57.55 10,069 +0.16(+0.28%)
Jan 19, 2024 57.07 57.39 57.07 57.39 5,464 +0.52(+0.92%)
Jan 18, 2024 56.64 56.87 56.54 56.86 10,873 +0.29(+0.51%)
Jan 17, 2024 56.52 56.68 56.41 56.58 17,057 -0.16(-0.29%)
Jan 16, 2024 56.67 56.82 56.60 56.74 7,146 -0.13(-0.23%)
Jan 12, 2024 56.67 56.87 56.66 56.87 7,798 +0.34(+0.61%)
Jan 11, 2024 56.48 56.57 56.19 56.52 11,654 -0.05(-0.08%)
Jan 10, 2024 56.49 56.58 56.46 56.57 2,705 +0.29(+0.51%)
Jan 09, 2024 56.19 56.30 56.19 56.29 3,524 -0.05(-0.10%)
Jan 08, 2024 55.89 56.36 55.89 56.34 4,445 +0.58(+1.04%)
Jan 05, 2024 55.93 56.03 55.65 55.76 3,993 -0.07(-0.12%)
Jan 04, 2024 56.10 56.21 55.83 55.83 6,749 -0.09(-0.17%)
Jan 03, 2024 56.08 56.12 55.92 55.92 2,753 -0.19(-0.34%)
Jan 02, 2024 56.12 56.12 55.95 56.11 8,550 +0.07(+0.13%)
Dec 29, 2023 56.05 56.17 55.92 56.04 25,969 -0.03(-0.06%)
Dec 28, 2023 56.06 56.16 56.04 56.08 8,315 +0.09(+0.17%)
Dec 27, 2023 55.90 56.01 55.90 55.98 4,078 +0.09(+0.15%)
Dec 26, 2023 55.83 55.96 55.83 55.90 1,203 +0.14(+0.25%)
Dec 22, 2023 55.91 55.91 55.76 55.76 4,243 +0.18(+0.33%)
Dec 21, 2023 55.40 55.58 55.22 55.58 6,015 +0.35(+0.64%)
Dec 20, 2023 55.76 55.94 55.22 55.22 3,883 -0.59(-1.06%)
Dec 19, 2023 55.70 55.82 55.67 55.82 16,258 +0.18(+0.32%)
Dec 18, 2023 55.54 55.67 55.53 55.64 9,235 +0.24(+0.44%)
Dec 15, 2023 55.48 55.48 55.23 55.40 9,446 -0.17(-0.31%)
Dec 14, 2023 55.79 55.88 55.47 55.57 12,860 -0.41(-0.73%)
Dec 13, 2023 55.19 55.98 55.19 55.98 10,639 +0.84(+1.53%)
Dec 12, 2023 55.00 55.14 55.00 55.14 4,963 +0.17(+0.31%)
Dec 11, 2023 54.74 54.96 54.70 54.96 5,722 +0.23(+0.42%)
Dec 08, 2023 54.65 54.74 54.59 54.73 27,486 +0.04(+0.07%)
Dec 07, 2023 54.66 54.75 54.63 54.69 44,232 +0.15(+0.27%)
Dec 06, 2023 54.79 54.79 54.54 54.55 7,917 -0.13(-0.24%)
Dec 05, 2023 54.57 54.71 54.57 54.67 5,191 -0.07(-0.12%)
Dec 04, 2023 54.45 54.77 54.45 54.74 7,144 +0.02(+0.05%)
Dec 01, 2023 54.62 54.72 54.62 54.72 9,663 +0.31(+0.57%)
Nov 30, 2023 54.12 54.41 54.07 54.41 19,194 +0.39(+0.71%)
Nov 29, 2023 54.14 54.19 53.99 54.02 12,888 -0.12(-0.23%)
Nov 28, 2023 54.14 54.25 54.05 54.14 26,556 +0.06(+0.11%)
Nov 27, 2023 54.06 54.10 54.06 54.09 2,018 -0.09(-0.17%)
Nov 24, 2023 54.13 54.18 54.13 54.18 273 +0.05(+0.10%)
Nov 22, 2023 54.05 54.18 54.05 54.12 3,494 +0.25(+0.46%)
Nov 21, 2023 53.81 53.88 53.79 53.87 2,816 +0.02(+0.03%)
Nov 20, 2023 53.57 53.96 53.57 53.85 45,223 +0.28(+0.52%)
Nov 17, 2023 53.58 53.63 53.50 53.57 13,042 -0.01(-0.01%)
Nov 16, 2023 53.64 53.64 53.53 53.58 14,080 +0.11(+0.20%)
Nov 15, 2023 53.58 53.62 53.47 53.47 10,719 -0.07(-0.13%)
Nov 14, 2023 53.39 53.63 53.39 53.54 3,319 +0.72(+1.37%)
Nov 13, 2023 52.68 52.86 52.68 52.82 10,034 -0.05(-0.09%)
Nov 10, 2023 52.43 52.87 52.31 52.87 17,939 +0.62(+1.19%)
Nov 09, 2023 52.70 52.70 52.24 52.25 4,235 -0.49(-0.94%)
Nov 08, 2023 52.65 52.74 52.48 52.74 5,222 -0.01(-0.02%)
Nov 07, 2023 52.81 52.87 52.75 52.75 3,703 +0.10(+0.18%)
Nov 06, 2023 52.66 52.66 52.54 52.66 1,453 +0.10(+0.19%)
Nov 03, 2023 52.69 52.69 52.56 52.56 4,537 +0.36(+0.69%)
Nov 02, 2023 52.08 52.20 52.08 52.20 7,541 +0.77(+1.50%)
Nov 01, 2023 51.32 51.54 51.14 51.43 5,898 +0.48(+0.95%)
Oct 31, 2023 50.69 50.95 50.67 50.94 7,325 +0.25(+0.50%)
Oct 30, 2023 50.46 50.74 50.46 50.69 14,394 +0.59(+1.18%)
Oct 27, 2023 50.54 50.55 50.03 50.10 2,372 -0.58(-1.14%)
Oct 26, 2023 50.76 50.80 50.67 50.68 5,196 -0.42(-0.82%)
Oct 25, 2023 51.22 51.22 50.96 51.09 27,270 -0.16(-0.31%)
Oct 24, 2023 51.13 51.26 51.06 51.26 4,805 +0.42(+0.83%)
Oct 23, 2023 50.79 51.15 50.79 50.83 3,010 -0.26(-0.52%)
Oct 20, 2023 51.39 51.45 51.10 51.10 5,093 -0.46(-0.89%)
Oct 19, 2023 51.66 51.91 51.56 51.56 2,093 -0.48(-0.93%)
Oct 18, 2023 52.32 52.40 52.04 52.04 10,393 -0.42(-0.80%)
Oct 17, 2023 52.38 52.46 52.33 52.46 3,360 -0.06(-0.12%)
Oct 16, 2023 52.50 52.57 52.49 52.52 2,443 +0.58(+1.13%)
Oct 13, 2023 52.18 52.18 51.89 51.94 1,612 -0.00(-0.00%)
Oct 12, 2023 52.05 52.11 51.74 51.94 5,880 -0.33(-0.63%)
Oct 11, 2023 52.22 52.26 52.04 52.26 4,256 +0.22(+0.42%)
Oct 10, 2023 52.16 52.28 52.05 52.05 7,309 +0.18(+0.35%)
Oct 09, 2023 51.50 51.88 51.49 51.87 15,608 +0.43(+0.83%)
Oct 06, 2023 50.78 51.44 50.66 51.44 3,940 +0.50(+0.98%)
Oct 05, 2023 50.76 51.01 50.67 50.94 5,577 +0.03(+0.06%)
Oct 04, 2023 50.46 50.95 50.46 50.91 4,889 +0.48(+0.96%)
Oct 03, 2023 50.49 50.49 50.34 50.42 4,282 -0.48(-0.95%)
Oct 02, 2023 50.77 50.92 50.68 50.91 4,111 -0.19(-0.37%)
Sep 29, 2023 51.42 51.42 51.02 51.10 6,320 -0.23(-0.45%)
Sep 28, 2023 51.15 51.41 51.15 51.33 12,925 +0.18(+0.34%)
Sep 27, 2023 51.23 51.33 51.03 51.15 5,919 -0.17(-0.33%)
Sep 26, 2023 51.40 51.55 51.27 51.32 14,819 -0.56(-1.08%)
Sep 25, 2023 51.72 51.88 51.86 51.88 416 +0.03(+0.06%)
Sep 22, 2023 52.01 52.01 51.85 51.85 3,610 -0.12(-0.24%)
Sep 21, 2023 52.20 52.24 51.98 51.98 9,583 -0.67(-1.28%)
Sep 20, 2023 52.95 53.04 52.65 52.65 25,598 -0.20(-0.38%)
Sep 19, 2023 52.72 52.86 52.71 52.85 2,819 +0.02(+0.04%)
Sep 18, 2023 52.74 52.96 52.73 52.83 3,411 +0.09(+0.16%)
Sep 15, 2023 53.17 53.18 52.74 52.74 5,993 -0.51(-0.96%)
Sep 14, 2023 52.98 53.39 52.98 53.25 4,775 +0.42(+0.80%)
Sep 13, 2023 52.87 52.92 52.77 52.83 2,893 +0.12(+0.23%)
Sep 12, 2023 52.80 52.84 52.66 52.71 3,777 -0.16(-0.29%)
Sep 11, 2023 52.77 52.95 52.73 52.86 3,611 +0.29(+0.54%)
Sep 08, 2023 52.67 52.74 52.49 52.58 1,371 +0.11(+0.21%)
Sep 07, 2023 52.42 52.58 52.31 52.47 26,155 +0.06(+0.12%)
Sep 06, 2023 52.46 52.46 52.31 52.40 3,294 -0.36(-0.69%)
Sep 05, 2023 52.96 52.96 52.77 52.77 11,480 -0.45(-0.84%)
Sep 01, 2023 53.13 53.22 53.11 53.21 2,017 +0.04(+0.07%)
Aug 31, 2023 53.33 53.36 53.17 53.17 17,371 -0.15(-0.28%)
Aug 30, 2023 53.28 53.44 53.23 53.32 22,960 +0.15(+0.29%)
Aug 29, 2023 52.62 53.17 52.62 53.17 5,155 +0.50(+0.95%)
Aug 28, 2023 52.66 52.69 52.65 52.67 2,718 +0.14(+0.27%)
Aug 25, 2023 52.43 52.53 52.26 52.53 2,814 +0.24(+0.46%)
Aug 24, 2023 52.49 52.49 52.29 52.29 19,043 -0.33(-0.64%)
Aug 23, 2023 52.48 52.62 52.48 52.62 5,126 +0.35(+0.68%)
Aug 22, 2023 52.39 52.40 52.26 52.27 9,858 -0.10(-0.18%)
Aug 21, 2023 52.27 52.41 52.13 52.36 3,585 +0.16(+0.30%)
Aug 18, 2023 52.08 52.25 52.08 52.21 14,728 +0.02(+0.03%)
Aug 17, 2023 52.63 52.63 52.19 52.19 1,808 -0.48(-0.91%)
Aug 16, 2023 52.77 52.77 52.65 52.67 2,896 -0.10(-0.19%)
Aug 15, 2023 53.07 53.07 52.77 52.77 4,896 -0.37(-0.69%)
Aug 14, 2023 53.13 53.13 53.06 53.13 4,718 +0.12(+0.22%)
Aug 11, 2023 52.81 53.08 52.81 53.02 4,822 +0.09(+0.17%)
Aug 10, 2023 53.45 53.45 52.88 52.93 19,068 -0.04(-0.08%)
Aug 09, 2023 53.13 53.19 52.97 52.97 4,487 -0.12(-0.22%)
Aug 08, 2023 53.07 53.09 52.87 53.09 16,874 -0.05(-0.09%)
Aug 07, 2023 52.95 53.15 52.95 53.13 3,841 +0.42(+0.79%)
Aug 04, 2023 53.16 53.24 52.72 52.72 7,988 -0.45(-0.85%)
Aug 03, 2023 53.10 53.21 53.10 53.17 3,399 -0.11(-0.20%)
Aug 02, 2023 53.31 53.43 53.17 53.28 4,368 -0.33(-0.61%)
Aug 01, 2023 53.57 53.61 53.56 53.61 2,017 -0.07(-0.14%)
Jul 31, 2023 53.81 53.81 53.59 53.68 3,607 -0.19(-0.36%)
Jul 28, 2023 53.82 53.94 53.74 53.87 7,327 +0.47(+0.87%)
Jul 27, 2023 54.09 54.09 53.40 53.40 1,993 -0.49(-0.90%)
Jul 26, 2023 53.79 53.91 53.79 53.89 13,165 -0.07(-0.12%)
Jul 25, 2023 53.89 53.96 53.89 53.96 3,853 +0.13(+0.24%)
Jul 24, 2023 53.75 53.89 53.75 53.83 6,405 +0.08(+0.16%)
Jul 21, 2023 53.77 53.81 53.69 53.74 11,030 +0.17(+0.33%)
Jul 20, 2023 53.57 53.68 53.55 53.57 3,734 +0.15(+0.28%)
Jul 19, 2023 53.37 53.50 53.37 53.42 4,321 +0.19(+0.35%)
Jul 18, 2023 53.08 53.25 53.08 53.23 2,691 +0.26(+0.48%)
Jul 17, 2023 52.85 53.04 52.85 52.98 4,905 +0.16(+0.31%)
Jul 14, 2023 52.87 52.92 52.76 52.81 19,070 -0.05(-0.09%)
Jul 13, 2023 52.80 52.88 52.76 52.86 26,013 +0.21(+0.39%)
Jul 12, 2023 52.85 52.85 52.64 52.65 7,591 +0.20(+0.38%)
Jul 11, 2023 52.15 52.46 52.07 52.46 13,986 +0.30(+0.57%)
Jul 10, 2023 52.08 52.26 52.08 52.16 10,349 +0.06(+0.11%)
Jul 07, 2023 52.35 52.49 52.10 52.10 2,616 -0.36(-0.69%)
Jul 06, 2023 52.41 52.52 52.28 52.46 2,869 -0.23(-0.43%)
Jul 05, 2023 52.60 52.75 52.60 52.69 11,976 -0.04(-0.07%)
Jul 03, 2023 52.60 52.73 52.60 52.73 1,034 -0.07(-0.13%)
Jun 30, 2023 52.38 52.85 52.38 52.80 9,449 +0.61(+1.16%)
Jun 29, 2023 51.95 52.19 51.95 52.19 1,215 +0.35(+0.68%)
Jun 28, 2023 51.94 51.97 51.78 51.84 15,576 -0.30(-0.58%)
Jun 27, 2023 51.77 52.22 51.77 52.14 16,799 +0.40(+0.78%)
Jun 26, 2023 51.68 51.84 51.66 51.74 16,789 -0.04(-0.08%)
Jun 23, 2023 51.95 52.02 51.78 51.78 25,380 -0.35(-0.68%)
Jun 22, 2023 52.02 52.14 51.98 52.13 14,135 +0.17(+0.33%)
Jun 21, 2023 51.82 52.07 51.82 51.96 2,056 -0.11(-0.21%)
Jun 20, 2023 52.15 52.22 52.05 52.06 2,992 -0.29(-0.55%)
Jun 16, 2023 52.48 52.48 52.26 52.35 1,874 -0.01(-0.02%)
Jun 15, 2023 51.99 52.49 51.94 52.36 14,242 +0.82(+1.59%)
May 08, 2023 51.55 51.62 51.46 51.54 21,318 -0.12(-0.23%)
May 05, 2023 51.32 51.79 51.32 51.66 34,400 +0.70(+1.37%)
May 04, 2023 51.13 51.13 50.85 50.96 40,240 -0.21(-0.41%)
May 03, 2023 51.46 51.68 51.17 51.17 16,102 -0.12(-0.24%)
May 02, 2023 51.54 51.56 50.96 51.29 81,911 -0.45(-0.88%)
May 01, 2023 51.63 51.88 51.63 51.75 26,329 +0.12(+0.22%)
Apr 28, 2023 51.27 51.63 51.27 51.63 90,240 +0.37(+0.72%)
Apr 27, 2023 50.63 51.27 50.62 51.27 220,407 +0.73(+1.45%)
Apr 26, 2023 50.76 50.76 50.43 50.53 8,799 -0.41(-0.81%)
Apr 25, 2023 51.22 51.28 50.94 50.94 24,227 -0.46(-0.89%)
Apr 24, 2023 51.38 51.42 51.27 51.40 8,806 -0.02(-0.04%)
Apr 21, 2023 51.30 51.42 51.30 51.42 6,805 +0.06(+0.13%)
Apr 20, 2023 51.36 51.43 51.21 51.35 4,382 -0.10(-0.19%)
Apr 19, 2023 51.40 51.48 51.38 51.45 2,173 +0.12(+0.24%)
Apr 18, 2023 51.53 51.53 51.20 51.33 6,209 +0.01(+0.03%)
Apr 17, 2023 51.24 51.33 51.09 51.32 10,153 +0.18(+0.34%)
Apr 14, 2023 51.41 51.41 50.96 51.14 13,436 -0.33(-0.64%)
Apr 13, 2023 50.98 51.48 50.98 51.47 78,175 +0.51(+1.00%)
Apr 12, 2023 51.28 51.37 50.94 50.96 6,018 -0.12(-0.23%)
Apr 11, 2023 51.05 51.26 51.05 51.08 3,644 +0.03(+0.07%)
Apr 10, 2023 51.08 51.08 50.61 51.04 3,407 -0.01(-0.01%)
Apr 06, 2023 50.99 51.08 50.86 51.05 4,078 +0.17(+0.34%)
Apr 05, 2023 50.85 50.89 50.75 50.88 3,174 +0.26(+0.51%)
Apr 04, 2023 50.72 50.72 50.53 50.62 4,184 -0.16(-0.31%)
Apr 03, 2023 50.76 50.77 50.58 50.77 2,539 +0.23(+0.45%)
Mar 31, 2023 49.93 50.55 49.93 50.55 3,829 +0.59(+1.19%)
Mar 30, 2023 49.80 49.95 49.80 49.95 179,300 +0.21(+0.42%)
Mar 29, 2023 49.50 49.75 49.50 49.74 5,417 +0.45(+0.92%)
Mar 28, 2023 49.33 49.37 49.17 49.29 6,633 -0.03(-0.06%)
Mar 27, 2023 49.48 49.54 49.32 49.32 6,612 +0.14(+0.29%)
Mar 24, 2023 48.67 49.25 48.57 49.17 4,989 +0.52(+1.07%)
Mar 23, 2023 49.06 49.07 48.56 48.65 4,035 +0.02(+0.03%)
Mar 22, 2023 49.32 49.37 48.63 48.63 3,402 -0.65(-1.31%)
Mar 21, 2023 49.40 49.40 48.95 49.28 10,586 +0.19(+0.38%)
Mar 20, 2023 49.04 49.12 48.98 49.09 3,622 +0.53(+1.09%)
Mar 17, 2023 48.93 48.93 48.54 48.56 1,739 -0.54(-1.10%)
Mar 16, 2023 48.40 49.12 48.40 49.10 8,200 +0.61(+1.27%)
Mar 15, 2023 48.15 48.55 48.14 48.49 5,322 -0.08(-0.16%)
Mar 14, 2023 48.67 48.79 48.22 48.57 18,494 +0.41(+0.85%)
Mar 13, 2023 48.25 48.55 48.15 48.15 3,166 +0.13(+0.27%)
Mar 10, 2023 48.55 48.55 47.83 48.03 19,567 -0.46(-0.95%)
Mar 09, 2023 49.12 49.19 48.49 48.49 4,058 -0.58(-1.18%)
Mar 08, 2023 49.24 49.31 48.87 49.07 51,616 -0.07(-0.14%)
Mar 07, 2023 49.80 49.83 49.07 49.14 8,486 -0.50(-1.01%)
Mar 06, 2023 49.76 49.84 49.58 49.64 75,051 +0.07(+0.13%)
Mar 03, 2023 49.29 49.58 49.10 49.57 10,165 +0.50(+1.01%)
Mar 02, 2023 48.71 49.14 48.71 49.07 32,933 +0.35(+0.72%)
Mar 01, 2023 48.87 48.87 48.66 48.72 1,894 -0.34(-0.68%)
Feb 28, 2023 49.18 49.28 49.02 49.06 2,286 -0.20(-0.41%)
Feb 27, 2023 49.52 49.67 49.23 49.26 50,004 -0.08(-0.15%)
Feb 24, 2023 49.30 49.40 49.19 49.33 2,230 -0.38(-0.77%)
Feb 23, 2023 49.78 49.78 49.38 49.72 9,710 +0.17(+0.34%)
Feb 22, 2023 49.78 49.87 49.54 49.54 6,547 -0.18(-0.36%)
Feb 21, 2023 49.96 50.02 49.68 49.72 9,844 -0.82(-1.62%)
Feb 17, 2023 50.25 50.54 50.25 50.54 28,267 +0.11(+0.22%)
Feb 16, 2023 50.39 50.77 50.39 50.43 5,389 -0.43(-0.84%)
Feb 15, 2023 50.50 50.88 50.50 50.85 56,045 -0.06(-0.11%)
Feb 14, 2023 50.96 51.18 50.70 50.91 18,798 -0.16(-0.32%)
Feb 13, 2023 50.91 51.20 50.91 51.07 25,287 +0.45(+0.90%)
Feb 10, 2023 50.34 50.65 50.33 50.62 8,227 +0.31(+0.62%)
Feb 09, 2023 51.08 51.08 50.27 50.31 4,584 -0.37(-0.73%)
Feb 08, 2023 51.02 51.02 50.64 50.68 30,531 -0.48(-0.93%)
Feb 07, 2023 50.50 51.15 50.50 51.15 4,999 +0.46(+0.90%)
Feb 06, 2023 50.80 50.80 50.61 50.70 11,437 -0.19(-0.38%)
Feb 03, 2023 50.72 51.10 50.72 50.89 19,787 -0.25(-0.49%)
Feb 02, 2023 50.95 51.21 50.79 51.14 6,236 +0.31(+0.61%)
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.