FlexShares US Quality Low... (QLV)
AMEX: QLV
· Real-Time Price · USD
71.92
-0.02 (-0.03%)
At close: Oct 01, 2025, 1:22 PM
QLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 71.70 | 71.92 | 71.63 | 71.92 | n/a | 0.70% | 6,001 |
| Sep 29, 2025 | 71.33 | 71.43 | 71.29 | 71.42 | 71.46 | 0.21% | 4,500 |
| Sep 26, 2025 | 71.18 | 71.27 | 71.18 | 71.27 | 71.27 | 0.82% | 10,100 |
| Sep 25, 2025 | 70.80 | 70.80 | 70.60 | 70.69 | 70.69 | -0.30% | 7,025 |
| Sep 24, 2025 | 71.10 | 71.10 | 70.86 | 70.90 | 70.90 | -0.14% | 8,200 |
| Sep 23, 2025 | 71.12 | 71.12 | 70.90 | 71.00 | 71.00 | -0.18% | 3,830 |
| Sep 22, 2025 | 70.97 | 71.20 | 70.93 | 71.13 | 71.13 | 0.27% | 5,519 |
| Sep 19, 2025 | 70.78 | 70.94 | 70.72 | 70.94 | 70.94 | -0.08% | 42,800 |
| Sep 18, 2025 | 71.10 | 71.10 | 70.97 | 71.00 | 70.71 | 0.07% | 648 |
| Sep 17, 2025 | 71.01 | 71.10 | 70.90 | 70.95 | 70.66 | 0.11% | 1,300 |
| Sep 16, 2025 | 71.08 | 71.08 | 70.86 | 70.87 | 70.59 | -0.32% | 1,000 |
| Sep 15, 2025 | 71.27 | 71.27 | 71.04 | 71.10 | 70.81 | -0.20% | 5,300 |
| Sep 12, 2025 | 71.30 | 71.34 | 71.22 | 71.24 | 70.95 | -0.24% | 2,800 |
| Sep 11, 2025 | 70.79 | 71.41 | 70.79 | 71.41 | 71.12 | 1.08% | 3,800 |
| Sep 10, 2025 | 70.94 | 70.94 | 70.48 | 70.65 | 70.36 | -0.23% | 4,803 |
| Sep 9, 2025 | 70.69 | 70.81 | 70.59 | 70.81 | 70.52 | 0.03% | 29,634 |
| Sep 8, 2025 | 70.64 | 70.79 | 70.64 | 70.79 | 70.50 | 0.14% | 2,129 |
| Sep 5, 2025 | 70.57 | 70.72 | 70.55 | 70.69 | 70.41 | -0.34% | 5,742 |
| Sep 4, 2025 | 70.65 | 70.93 | 70.63 | 70.93 | 70.64 | 0.50% | 9,700 |
| Sep 3, 2025 | 70.46 | 70.58 | 70.32 | 70.58 | 70.29 | 0.20% | 12,000 |
Page 1 of 79