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 (%)
Apr 29, 2022	51.22	51.22	50.35	50.36	7,599	-1.52(-2.93%)
Apr 28, 2022	51.29	52.05	51.25	51.88	2,838	+0.78(+1.53%)
Apr 27, 2022	51.16	51.67	51.09	51.10	2,041	+0.09(+0.18%)
Apr 26, 2022	51.48	51.48	51.00	51.00	6,918	-0.96(-1.85%)
Apr 25, 2022	51.16	51.97	51.16	51.97	2,444	+0.31(+0.59%)
Apr 22, 2022	52.43	52.43	51.66	51.66	2,187	-1.21(-2.29%)
Apr 21, 2022	53.65	53.75	52.85	52.87	10,654	-0.53(-0.99%)
Apr 20, 2022	53.42	53.52	53.31	53.40	4,248	+0.33(+0.63%)
Apr 19, 2022	52.85	53.19	52.85	53.07	4,227	+0.63(+1.20%)
Apr 18, 2022	52.74	52.77	52.29	52.44	2,024	-0.30(-0.57%)
Apr 14, 2022	52.96	53.16	52.74	52.74	1,746	-0.42(-0.79%)
Apr 13, 2022	52.87	53.23	52.82	53.16	2,553	+0.40(+0.76%)
Apr 12, 2022	53.27	53.34	52.69	52.75	5,056	-0.20(-0.37%)
Apr 11, 2022	53.42	53.51	52.95	52.95	4,282	-0.80(-1.49%)
Apr 08, 2022	53.71	53.98	53.71	53.75	1,126	+0.03(+0.05%)
Apr 07, 2022	53.43	53.87	53.34	53.72	27,032	+0.32(+0.60%)
Apr 06, 2022	53.34	53.41	53.04	53.40	40,851	+0.07(+0.13%)
Apr 05, 2022	53.72	53.74	53.25	53.34	4,595	-0.26(-0.49%)
Apr 04, 2022	53.45	53.60	53.45	53.60	1,401	+0.24(+0.46%)

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.