FlexShares Emerging Marke... (QLVE)
AMEX: QLVE
· Real-Time Price · USD
28.11
0.00 (0.02%)
At close: Aug 18, 2025, 9:42 AM
28.21
0.39%
After-hours: Aug 18, 2025, 04:04 PM EDT
QLVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.11% | 100 |
| Aug 14, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -1.06% | 341 |
| Aug 13, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0.78% | 100 |
| Aug 12, 2025 | 28.05 | 28.16 | 28.05 | 28.16 | 28.16 | 0.79% | 1,209 |
| Aug 11, 2025 | 27.95 | 27.95 | 27.94 | 27.94 | 27.94 | -0.32% | 300 |
| Aug 8, 2025 | 28.05 | 28.05 | 28.03 | 28.03 | 28.03 | -0.07% | 114 |
| Aug 7, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.75% | 100 |
| Aug 6, 2025 | 27.89 | 27.89 | 27.84 | 27.84 | 27.84 | 0.43% | 104 |
| Aug 5, 2025 | 27.92 | 27.92 | 27.72 | 27.72 | 27.72 | 0.14% | 1,800 |
| Aug 4, 2025 | 27.66 | 27.69 | 27.66 | 27.68 | 27.68 | 0.80% | 1,116 |
| Aug 1, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -0.62% | 243 |
| Jul 31, 2025 | 27.64 | 27.64 | 27.63 | 27.63 | 27.63 | -0.14% | 203 |
| Jul 30, 2025 | 27.66 | 27.67 | 27.66 | 27.67 | 27.67 | -0.43% | 400 |
| Jul 29, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -0.25% | 624 |
| Jul 28, 2025 | 27.88 | 27.88 | 27.86 | 27.86 | 27.86 | -0.50% | 2,642 |
| Jul 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.07% | 232 |
| Jul 24, 2025 | 28.09 | 28.09 | 28.02 | 28.02 | 28.02 | -0.43% | 1,144 |
| Jul 23, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.90% | 1,931 |
| Jul 22, 2025 | 27.94 | 27.98 | 27.86 | 27.89 | 27.89 | -0.36% | 1,500 |
| Jul 21, 2025 | 28.03 | 28.03 | 27.99 | 27.99 | 27.99 | 0.36% | 200 |