Skip to main content

Flexshares EM Quality Low Vol ETF (NY: QLVE )

24.76 -0.07 (-0.28%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 25.32 25.32 25.32 25.32 0 +0.14(+0.55%)
May 27, 2021 25.18 25.18 25.18 25.18 0 +0.03(+0.12%)
May 26, 2021 25.15 25.15 25.15 25.15 45 +0.13(+0.51%)
May 25, 2021 25.03 25.03 25.03 25.03 50 +0.10(+0.39%)
May 24, 2021 24.97 24.97 24.93 24.93 17,576 +0.22(+0.89%)
May 21, 2021 24.85 24.85 24.71 24.71 851 -0.34(-1.35%)
May 20, 2021 25.05 25.05 25.05 25.05 109 +0.07(+0.28%)
May 19, 2021 24.98 24.98 24.98 24.98 0 -0.03(-0.13%)
May 18, 2021 25.00 25.01 25.00 25.01 5,522 +0.27(+1.09%)
May 17, 2021 24.74 24.74 24.74 24.74 104 -0.14(-0.55%)
May 14, 2021 24.85 24.88 24.85 24.88 1,392 +0.40(+1.62%)
May 13, 2021 24.48 24.48 24.48 24.48 19 -0.09(-0.38%)
May 12, 2021 24.58 24.58 24.58 24.58 105 -0.49(-1.95%)
May 11, 2021 24.79 25.07 24.79 25.07 436 -0.06(-0.26%)
May 10, 2021 25.13 25.13 25.13 25.13 229 -0.36(-1.43%)
May 07, 2021 25.58 25.58 25.49 25.49 552 +0.19(+0.76%)
May 06, 2021 25.31 25.31 25.30 25.30 280 +0.16(+0.62%)
May 05, 2021 25.14 25.20 25.14 25.14 9,914 +0.07(+0.27%)
May 04, 2021 25.08 25.08 25.08 25.08 123 -0.20(-0.78%)
May 03, 2021 25.27 25.27 25.27 25.27 1 +0.02(+0.09%)
Apr 30, 2021 25.24 25.27 25.24 25.25 654 -0.36(-1.41%)
Apr 29, 2021 25.55 25.61 25.55 25.61 129 -0.09(-0.37%)
Apr 28, 2021 25.71 25.71 25.71 25.71 3 +0.07(+0.28%)
Apr 27, 2021 25.67 25.67 25.64 25.64 1,816 -0.08(-0.32%)
Apr 26, 2021 25.73 25.73 25.72 25.72 787 +0.01(+0.04%)
Apr 23, 2021 25.71 25.71 25.71 25.71 109 +0.30(+1.19%)
Apr 22, 2021 25.41 25.41 25.41 25.41 110 -0.14(-0.56%)
Apr 21, 2021 25.55 25.55 25.55 25.55 10 +0.14(+0.56%)
Apr 20, 2021 25.41 25.41 25.41 25.41 158 -0.08(-0.31%)
Apr 19, 2021 25.48 25.48 25.48 25.48 35 -0.07(-0.29%)
Apr 16, 2021 25.56 25.56 25.56 25.56 0 +0.07(+0.27%)
Apr 15, 2021 25.49 25.49 25.49 25.49 54 +0.23(+0.89%)
Apr 14, 2021 25.26 25.26 25.26 25.26 43 -0.01(-0.03%)
Apr 13, 2021 25.26 25.27 25.26 25.27 266 +0.06(+0.24%)
Apr 12, 2021 25.26 25.26 25.21 25.21 315 -0.04(-0.16%)
Apr 09, 2021 25.28 25.29 25.25 25.25 5,126 -0.15(-0.60%)
Apr 08, 2021 25.41 25.41 25.41 25.41 109 +0.24(+0.95%)
Apr 07, 2021 25.17 25.17 25.17 25.17 109 -0.30(-1.19%)
Apr 06, 2021 25.47 25.47 25.47 25.47 0 +0.12(+0.46%)
Apr 05, 2021 25.32 25.36 25.32 25.36 5,261 +0.05(+0.21%)
Apr 01, 2021 25.30 25.30 25.30 25.30 0 +0.19(+0.75%)
Mar 31, 2021 25.15 25.16 25.11 25.11 501 +0.08(+0.33%)
Mar 30, 2021 25.03 25.15 25.03 25.03 35,122 +0.01(+0.04%)
Mar 29, 2021 25.02 25.02 25.02 25.02 169 +0.04(+0.18%)
Mar 26, 2021 24.75 24.98 24.75 24.98 327 +0.51(+2.10%)
Mar 25, 2021 24.45 24.48 24.45 24.46 1,308 +0.06(+0.26%)
Mar 24, 2021 24.51 24.51 24.40 24.40 719 -0.38(-1.52%)
Mar 23, 2021 24.77 24.77 24.77 24.77 242 -0.37(-1.48%)
Mar 22, 2021 25.14 25.14 25.14 25.14 0 +0.03(+0.11%)
Mar 19, 2021 25.12 25.12 25.12 25.12 109 +0.20(+0.79%)
Mar 18, 2021 24.92 24.92 24.92 24.92 218 -0.39(-1.53%)
Mar 17, 2021 25.04 25.31 25.04 25.31 1,805 +0.09(+0.37%)
Mar 16, 2021 25.21 25.21 25.21 25.21 98 +0.07(+0.26%)
Mar 15, 2021 25.15 25.15 25.15 25.15 80 +0.08(+0.30%)
Mar 12, 2021 25.07 25.07 25.07 25.07 0 -0.36(-1.41%)
Mar 11, 2021 25.43 25.43 25.43 25.43 2 +0.45(+1.79%)
Mar 10, 2021 24.98 24.98 24.98 24.98 17 +0.02(+0.06%)
Mar 09, 2021 24.96 25.05 24.96 24.97 3,508 +0.41(+1.66%)
Mar 08, 2021 24.56 24.56 24.56 24.56 2 -0.51(-2.05%)
Mar 05, 2021 24.97 25.07 24.96 25.07 6,871 +0.18(+0.72%)
Mar 04, 2021 24.90 24.90 24.90 24.90 157 -0.36(-1.44%)
Mar 03, 2021 25.38 25.48 25.26 25.26 686 -0.05(-0.18%)
Mar 02, 2021 25.31 25.31 25.31 25.31 448 -0.15(-0.58%)
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.