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 (%)
Dec 29, 2023 23.15 23.27 23.15 23.18 6,139 -0.02(-0.11%)
Dec 28, 2023 23.27 23.27 23.21 23.21 1,519 +0.18(+0.80%)
Dec 27, 2023 23.06 23.08 23.02 23.02 3,524 +0.07(+0.30%)
Dec 26, 2023 22.98 22.99 22.95 22.95 1,112 +0.15(+0.65%)
Dec 22, 2023 22.80 22.84 22.80 22.80 3,013 -0.08(-0.35%)
Dec 21, 2023 22.79 22.88 22.79 22.88 1,641 +0.35(+1.54%)
Dec 20, 2023 22.73 22.74 22.54 22.54 1,475 -0.30(-1.31%)
Dec 19, 2023 22.83 22.84 22.83 22.84 264 +0.13(+0.58%)
Dec 18, 2023 22.77 22.77 22.70 22.70 692 -0.02(-0.09%)
Dec 15, 2023 22.73 22.82 22.72 22.72 6,673 -0.05(-0.23%)
Dec 14, 2023 22.65 22.80 22.65 22.78 7,376 +0.20(+0.87%)
Dec 13, 2023 22.34 22.61 22.29 22.58 15,656 +0.20(+0.88%)
Dec 12, 2023 22.32 22.38 22.30 22.38 12,993 +0.03(+0.11%)
Dec 11, 2023 22.34 22.36 22.32 22.36 5,884 +0.09(+0.39%)
Dec 08, 2023 22.24 22.29 22.24 22.27 5,284 -0.07(-0.30%)
Dec 07, 2023 22.33 22.44 22.33 22.34 223,322 +0.10(+0.45%)
Dec 06, 2023 22.26 22.26 22.23 22.24 1,149 -0.04(-0.20%)
Dec 05, 2023 22.28 22.28 22.28 22.28 45 -0.06(-0.25%)
Dec 04, 2023 22.36 22.36 22.34 22.34 196 -0.16(-0.73%)
Dec 01, 2023 22.50 22.50 22.50 22.50 101 +0.04(+0.19%)
Nov 30, 2023 22.47 22.47 22.44 22.46 1,318 +0.05(+0.24%)
Nov 29, 2023 22.40 22.40 22.40 22.40 86 -0.10(-0.43%)
Nov 28, 2023 22.52 22.54 22.50 22.50 946 +0.14(+0.62%)
Nov 27, 2023 22.36 22.36 22.36 22.36 1 -0.04(-0.20%)
Nov 24, 2023 22.41 22.41 22.41 22.41 0 -0.01(-0.03%)
Nov 22, 2023 22.41 22.41 22.41 22.41 101 -0.03(-0.15%)
Nov 21, 2023 22.45 22.45 22.45 22.45 5 -0.09(-0.40%)
Nov 20, 2023 22.54 22.54 22.54 22.54 69 +0.18(+0.82%)
Nov 17, 2023 22.36 22.36 22.36 22.36 101 +0.03(+0.13%)
Nov 16, 2023 22.33 22.33 22.33 22.33 0 -0.11(-0.48%)
Nov 15, 2023 22.44 22.44 22.44 22.44 1 +0.08(+0.37%)
Nov 14, 2023 22.31 22.36 22.31 22.35 804 +0.40(+1.80%)
Nov 13, 2023 21.96 21.96 21.96 21.96 63 +0.01(+0.07%)
Nov 10, 2023 21.94 21.94 21.94 21.94 101 +0.14(+0.66%)
Nov 09, 2023 21.80 21.80 21.80 21.80 0 -0.17(-0.79%)
Nov 08, 2023 21.97 21.97 21.97 21.97 1 -0.08(-0.35%)
Nov 07, 2023 22.05 22.05 22.05 22.05 105 +0.01(+0.04%)
Nov 06, 2023 22.04 22.04 22.04 22.04 161 +0.06(+0.27%)
Nov 03, 2023 21.98 21.98 21.98 21.98 101 +0.29(+1.35%)
Nov 02, 2023 21.69 21.69 21.69 21.69 47 +0.19(+0.90%)
Nov 01, 2023 21.39 21.50 21.39 21.50 395 +0.14(+0.65%)
Oct 31, 2023 21.33 21.36 21.33 21.36 486 -0.00(-0.01%)
Oct 30, 2023 21.36 21.36 21.36 21.36 97 +0.20(+0.94%)
Oct 27, 2023 21.16 21.16 21.16 21.16 101 -0.00(-0.00%)
Oct 26, 2023 21.16 21.16 21.16 21.16 674 -0.13(-0.60%)
Oct 25, 2023 21.29 21.29 21.29 21.29 126 -0.12(-0.58%)
Oct 24, 2023 21.41 21.41 21.41 21.41 0 +0.13(+0.61%)
Oct 23, 2023 21.13 21.30 21.13 21.28 278 -0.05(-0.24%)
Oct 20, 2023 21.44 21.44 21.33 21.33 635 -0.21(-0.99%)
Oct 19, 2023 21.55 21.55 21.55 21.55 41 -0.09(-0.43%)
Oct 18, 2023 21.64 21.64 21.64 21.64 0 -0.22(-1.00%)
Oct 17, 2023 21.86 21.86 21.86 21.86 50 -0.01(-0.05%)
Oct 16, 2023 21.87 21.87 21.87 21.87 0 +0.15(+0.71%)
Oct 13, 2023 21.71 21.71 21.71 21.71 101 -0.14(-0.66%)
Oct 12, 2023 21.90 21.90 21.86 21.86 3,177 -0.10(-0.47%)
Oct 11, 2023 21.98 22.00 21.96 21.96 4,267 +0.12(+0.54%)
Oct 10, 2023 21.84 21.84 21.84 21.84 26 +0.19(+0.89%)
Oct 09, 2023 21.65 21.65 21.65 21.65 0 -0.18(-0.83%)
Oct 06, 2023 21.61 21.83 21.61 21.83 1,060 +0.27(+1.25%)
Oct 05, 2023 21.51 21.56 21.51 21.56 303 +0.07(+0.32%)
Oct 04, 2023 21.49 21.49 21.49 21.49 0 -0.02(-0.11%)
Oct 03, 2023 21.52 21.52 21.52 21.52 0 -0.23(-1.07%)
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.