Indicators

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

61.27 +0.24 (+0.40%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.