Indicators

Flexshares Dvld Markets Ex-US Qlty Low Vol ETF (NY: QLVD )

27.02 +0.14 (+0.52%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	23.74	23.74	23.64	23.69	653	-0.19(-0.81%)
Feb 27, 2023	23.84	23.88	23.84	23.88	224	+0.16(+0.65%)
Feb 24, 2023	23.71	23.73	23.71	23.73	670	-0.28(-1.17%)
Feb 23, 2023	24.00	24.01	23.88	24.01	1,625	+0.03(+0.12%)
Feb 22, 2023	24.05	24.06	23.98	23.98	391	-0.05(-0.20%)
Feb 21, 2023	24.09	24.09	24.03	24.03	240	-0.22(-0.92%)
Feb 17, 2023	24.13	24.25	24.08	24.25	50,750	+0.11(+0.47%)
Feb 16, 2023	24.12	24.27	24.12	24.14	1,812	-0.12(-0.50%)
Feb 15, 2023	24.15	24.26	24.06	24.26	60,751	-0.12(-0.48%)
Feb 14, 2023	24.34	24.38	23.86	24.38	58,306	+0.04(+0.14%)
Feb 13, 2023	24.19	24.36	24.19	24.34	2,174	+0.17(+0.71%)
Feb 10, 2023	24.17	24.17	24.13	24.17	1,931	+0.06(+0.23%)
Feb 09, 2023	24.23	24.23	24.12	24.12	21,249	-0.06(-0.26%)
Feb 08, 2023	24.18	24.18	24.18	24.18	103	-0.07(-0.30%)
Feb 07, 2023	24.10	24.25	24.10	24.25	1,136	+0.18(+0.73%)
Feb 06, 2023	24.08	24.08	24.08	24.08	0	-0.18(-0.74%)
Feb 03, 2023	24.28	24.35	24.26	24.26	1,031	-0.20(-0.81%)
Feb 02, 2023	24.53	24.53	24.40	24.45	393	-0.14(-0.58%)

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.