Indicators

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

61.43 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	60.90	60.99	60.90	60.96	8,088	+0.23(+0.39%)
Mar 27, 2024	60.43	60.73	60.39	60.73	3,500	+0.61(+1.02%)
Mar 26, 2024	60.29	60.34	60.12	60.12	7,644	-0.11(-0.18%)
Mar 25, 2024	60.27	60.32	60.22	60.22	194,713	-0.20(-0.33%)
Mar 22, 2024	60.48	60.48	60.38	60.43	3,132	-0.04(-0.07%)
Mar 21, 2024	60.56	60.59	60.47	60.47	251,107	+0.16(+0.27%)
Mar 20, 2024	60.02	60.40	59.96	60.31	272,619	+0.29(+0.49%)
Mar 19, 2024	59.62	60.02	59.61	60.02	4,058	+0.33(+0.55%)
Mar 18, 2024	59.85	59.85	59.69	59.69	2,781	+0.21(+0.35%)
Mar 15, 2024	59.57	59.57	59.48	59.48	1,947	-0.28(-0.48%)
Mar 14, 2024	59.83	59.83	59.50	59.76	5,375	-0.16(-0.27%)
Mar 13, 2024	60.01	60.02	59.92	59.92	4,733	-0.13(-0.21%)
Mar 12, 2024	60.00	60.05	59.81	60.05	1,964	+0.50(+0.84%)
Mar 11, 2024	59.33	59.57	59.33	59.55	6,603	+0.01(+0.02%)
Mar 08, 2024	59.88	59.90	59.47	59.54	7,462	-0.23(-0.38%)
Mar 07, 2024	59.69	59.83	59.69	59.77	1,775	+0.36(+0.61%)
Mar 06, 2024	59.50	59.50	59.34	59.41	1,844	+0.28(+0.47%)
Mar 05, 2024	59.21	59.28	59.02	59.13	1,454	-0.55(-0.92%)
Mar 04, 2024	59.47	59.75	59.42	59.68	11,965	+0.09(+0.16%)

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.