FlexShares US Quality Low... (QLV)
AMEX: QLV
· Real-Time Price · USD
70.67
-0.12 (-0.17%)
At close: Sep 09, 2025, 10:18 AM
QLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 70.57 | 70.72 | 70.55 | 70.69 | 70.69 | -0.34% | 5,742 |
| Sep 4, 2025 | 70.65 | 70.93 | 70.63 | 70.93 | 70.93 | 0.50% | 9,700 |
| Sep 3, 2025 | 70.46 | 70.58 | 70.32 | 70.58 | 70.58 | 0.20% | 12,000 |
| Sep 2, 2025 | 70.41 | 70.44 | 70.19 | 70.44 | 70.44 | -0.25% | 4,802 |
| Aug 29, 2025 | 70.65 | 70.65 | 70.56 | 70.62 | 70.62 | -0.08% | 7,610 |
| Aug 28, 2025 | 70.64 | 70.68 | 70.44 | 70.68 | 70.68 | -0.25% | 3,300 |
| Aug 27, 2025 | 70.55 | 70.86 | 70.55 | 70.86 | 70.86 | 0.41% | 2,700 |
| Aug 26, 2025 | 70.42 | 70.57 | 70.33 | 70.57 | 70.57 | 0.21% | 1,507 |
| Aug 25, 2025 | 70.69 | 70.69 | 70.41 | 70.42 | 70.42 | -0.58% | 7,916 |
| Aug 22, 2025 | 70.55 | 71.06 | 70.55 | 70.83 | 70.83 | 0.80% | 3,321 |
| Aug 21, 2025 | 70.13 | 70.35 | 70.13 | 70.27 | 70.27 | -0.11% | 13,205 |
| Aug 20, 2025 | 70.35 | 70.40 | 70.21 | 70.35 | 70.35 | 0.36% | 6,500 |
| Aug 19, 2025 | 70.07 | 70.34 | 70.03 | 70.10 | 70.10 | 0.01% | 5,039 |
| Aug 18, 2025 | 70.20 | 70.20 | 70.02 | 70.09 | 70.09 | -0.10% | 6,319 |
| Aug 15, 2025 | 70.12 | 70.32 | 70.07 | 70.16 | 70.16 | 0.01% | 3,300 |
| Aug 14, 2025 | 70.09 | 70.15 | 70.08 | 70.15 | 70.15 | -0.10% | 5,300 |
| Aug 13, 2025 | 70.00 | 70.22 | 70.00 | 70.22 | 70.22 | 0.82% | 700 |
| Aug 12, 2025 | 69.40 | 69.65 | 69.40 | 69.65 | 69.65 | 0.64% | 6,200 |
| Aug 11, 2025 | 69.34 | 69.35 | 69.21 | 69.21 | 69.21 | -0.30% | 5,600 |
| Aug 8, 2025 | 69.43 | 69.47 | 69.42 | 69.42 | 69.42 | 0.58% | 1,041 |