FlexShares Developed Markets ex-US Quality Low Volatility Index Fund (QLVD) ETF Historical Price Data - Complete Trading History & Performance - Stocknear

FlexShares Developed Mark...

AMEX: QLVD · Real-Time Price · USD
31.43
-0.21 (-0.67%)
At close: Sep 09, 2025, 3:01 PM
31.53
0.31%
After-hours: Sep 09, 2025, 04:04 PM EDT

QLVD Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 8, 2025 31.46 31.64 31.46 31.64 31.64 0.51% 2,350
Sep 5, 2025 31.48 31.48 31.48 31.48 31.48 0.35% 100
Sep 4, 2025 31.37 31.37 31.37 31.37 31.37 0.38% 200
Sep 3, 2025 31.25 31.25 31.25 31.25 31.25 0.19% 100
Sep 2, 2025 31.17 31.19 31.17 31.19 31.19 -1.08% 900
Aug 29, 2025 31.24 31.53 31.24 31.53 31.53 0.51% 49,400
Aug 28, 2025 31.37 31.37 31.37 31.37 31.37 -0.03% 100
Aug 27, 2025 31.29 31.53 31.29 31.38 31.38 0.19% 616
Aug 26, 2025 31.24 31.32 31.24 31.32 31.32 -0.22% 707
Aug 25, 2025 31.57 31.57 31.39 31.39 31.39 -1.01% 723
Aug 22, 2025 31.66 31.71 31.66 31.71 31.71 0.79% 348
Aug 21, 2025 31.65 31.65 31.46 31.46 31.46 -0.82% 448
Aug 20, 2025 31.72 31.72 31.72 31.72 31.72 0.89% 100
Aug 19, 2025 31.42 31.44 31.42 31.44 31.44 0.35% 940
Aug 18, 2025 31.33 31.33 31.33 31.33 31.33 -0.13% 200
Aug 15, 2025 31.37 31.37 31.37 31.37 31.37 0.54% 600
Aug 14, 2025 31.25 31.25 31.20 31.20 31.20 -0.16% 32,000
Aug 13, 2025 31.06 31.25 31.06 31.25 31.25 0.68% 2,600
Aug 12, 2025 31.04 31.04 31.04 31.04 31.04 0.26% 100
Aug 11, 2025 30.96 30.96 30.96 30.96 30.96 -0.16% 100