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 (%)
Nov 30, 2021 23.99 23.99 23.99 23.99 336 -0.09(-0.39%)
Nov 29, 2021 24.08 24.08 24.08 24.08 214 +0.06(+0.27%)
Nov 26, 2021 24.21 24.21 24.02 24.02 3,760 -0.61(-2.49%)
Nov 24, 2021 24.63 24.63 24.63 24.63 323 +0.03(+0.11%)
Nov 23, 2021 24.61 24.61 24.61 24.61 136 -0.01(-0.04%)
Nov 22, 2021 24.61 24.61 24.61 24.61 324 -0.25(-1.01%)
Nov 19, 2021 24.87 24.87 24.87 24.87 322 -0.04(-0.15%)
Nov 18, 2021 24.90 24.90 24.90 24.90 324 -0.25(-1.00%)
Nov 17, 2021 25.16 25.16 25.16 25.16 322 -0.07(-0.26%)
Nov 16, 2021 25.22 25.22 25.22 25.22 322 +0.06(+0.25%)
Nov 15, 2021 25.16 25.16 25.16 25.16 82 -0.05(-0.19%)
Nov 12, 2021 25.20 25.20 25.20 25.20 0 +0.09(+0.34%)
Nov 11, 2021 25.12 25.12 25.12 25.12 0 +0.24(+0.98%)
Nov 10, 2021 24.88 24.88 24.88 24.88 322 -0.03(-0.11%)
Nov 09, 2021 24.90 24.90 24.90 24.90 162 -0.11(-0.44%)
Nov 08, 2021 25.01 25.01 25.01 25.01 75 +0.25(+1.01%)
Nov 05, 2021 24.80 24.80 24.76 24.76 322 -0.01(-0.04%)
Nov 04, 2021 24.77 24.77 24.77 24.77 215 -0.11(-0.44%)
Nov 03, 2021 24.88 24.88 24.88 24.88 0 +0.12(+0.48%)
Nov 02, 2021 24.76 24.76 24.76 24.76 113 -0.08(-0.34%)
Nov 01, 2021 24.85 24.85 24.85 24.85 0 +0.20(+0.79%)
Oct 29, 2021 24.65 24.65 24.65 24.65 1,073 -0.26(-1.05%)
Oct 28, 2021 24.91 24.91 24.91 24.91 107 +0.08(+0.34%)
Oct 27, 2021 24.94 24.94 24.83 24.83 8,449 -0.09(-0.35%)
Oct 26, 2021 24.92 24.92 24.92 24.92 0 -0.07(-0.27%)
Oct 25, 2021 24.98 24.98 24.98 24.98 0 +0.02(+0.07%)
Oct 22, 2021 24.97 24.97 24.97 24.97 107 -0.02(-0.08%)
Oct 21, 2021 25.00 25.00 24.97 24.99 878 -0.09(-0.37%)
Oct 20, 2021 25.12 25.12 25.02 25.08 1,898 -0.02(-0.07%)
Oct 19, 2021 25.02 25.10 25.02 25.10 355 +0.23(+0.94%)
Oct 18, 2021 24.87 24.87 24.87 24.87 107 -0.05(-0.19%)
Oct 15, 2021 24.91 24.91 24.91 24.91 142 +0.15(+0.60%)
Oct 14, 2021 24.75 24.79 24.75 24.76 2,216 +0.11(+0.46%)
Oct 13, 2021 24.65 24.65 24.65 24.65 0 +0.23(+0.95%)
Oct 12, 2021 24.42 24.42 24.42 24.42 0 -0.06(-0.25%)
Oct 11, 2021 24.48 24.48 24.48 24.48 13 -0.05(-0.21%)
Oct 08, 2021 24.51 24.53 24.49 24.53 935 +0.03(+0.11%)
Oct 07, 2021 24.50 24.50 24.50 24.50 65 +0.26(+1.09%)
Oct 06, 2021 24.13 24.24 24.13 24.24 672 +0.03(+0.12%)
Oct 05, 2021 24.21 24.21 24.21 24.21 32 +0.14(+0.56%)
Oct 04, 2021 24.07 24.07 24.07 24.07 110 -0.28(-1.15%)
Oct 01, 2021 24.35 24.35 24.35 24.35 237 -0.02(-0.09%)
Sep 30, 2021 24.38 24.38 24.38 24.38 96 +0.03(+0.13%)
Sep 29, 2021 24.34 24.34 24.34 24.34 861 -0.01(-0.03%)
Sep 28, 2021 24.35 24.35 24.35 24.35 27 -0.29(-1.18%)
Sep 27, 2021 24.64 24.64 24.64 24.64 213 +0.11(+0.46%)
Sep 24, 2021 24.53 24.53 24.53 24.53 107 -0.20(-0.81%)
Sep 23, 2021 24.73 24.73 24.73 24.73 30 +0.06(+0.24%)
Sep 22, 2021 24.67 24.43 24.43 24.67 0 +0.24(+0.99%)
Sep 21, 2021 24.44 24.44 24.41 24.43 526 +0.12(+0.50%)
Sep 20, 2021 24.47 24.48 24.31 24.31 1,274 -0.49(-1.99%)
Sep 17, 2021 24.86 24.86 24.80 24.80 277 -0.12(-0.48%)
Sep 16, 2021 24.92 24.92 24.92 24.92 123 -0.16(-0.63%)
Sep 15, 2021 25.08 25.08 25.08 25.08 218 +0.06(+0.22%)
Sep 14, 2021 25.21 25.21 25.06 25.02 693 -0.20(-0.81%)
Sep 13, 2021 25.17 25.23 25.17 25.23 216 +0.09(+0.37%)
Sep 10, 2021 25.13 25.13 25.13 25.13 108 -0.06(-0.22%)
Sep 09, 2021 25.19 25.23 25.23 25.19 3 -0.05(-0.18%)
Sep 08, 2021 25.30 25.30 25.23 25.23 609 -0.20(-0.80%)
Sep 07, 2021 25.44 25.44 25.44 25.44 108 +0.02(+0.07%)
Sep 03, 2021 25.42 25.42 25.42 25.42 109 +0.15(+0.58%)
Sep 02, 2021 25.27 25.27 25.27 25.27 371 -0.10(-0.40%)
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.