Indicators

Flexshares US Quality Low Volatility Index Fund (NY: QLV )

60.99 +0.54 (+0.90%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	47.24	47.29	47.13	47.13	14,705	+0.12(+0.25%)
May 27, 2021	47.15	47.15	47.01	47.01	397	-0.10(-0.21%)
May 26, 2021	47.20	47.20	47.11	47.11	708	-0.02(-0.04%)
May 25, 2021	47.21	47.22	47.13	47.13	1,891	-0.18(-0.38%)
May 24, 2021	47.41	47.41	47.31	47.31	55,672	+0.30(+0.64%)
May 21, 2021	47.18	47.18	47.01	47.01	1,257	-0.11(-0.24%)
May 20, 2021	47.16	47.16	47.12	47.12	863	+0.55(+1.18%)
May 19, 2021	46.24	46.57	46.19	46.57	1,302	-0.16(-0.34%)
May 18, 2021	46.94	46.99	46.73	46.73	24,936	-0.23(-0.49%)
May 17, 2021	46.92	46.96	46.92	46.96	948	-0.15(-0.33%)
May 14, 2021	46.83	47.17	46.83	47.12	31,769	+0.55(+1.19%)
May 13, 2021	46.12	46.63	46.12	46.56	18,697	+0.59(+1.28%)
May 12, 2021	46.41	46.48	45.98	45.98	28,873	-0.84(-1.79%)
May 11, 2021	46.66	46.86	46.61	46.82	6,021	-0.44(-0.93%)
May 10, 2021	47.56	47.62	47.26	47.26	7,245	-0.25(-0.53%)
May 07, 2021	47.60	47.60	47.46	47.51	27,599	+0.27(+0.57%)
May 06, 2021	47.08	47.24	47.05	47.24	2,295	+0.36(+0.76%)
May 05, 2021	46.88	46.88	46.88	46.88	88	-0.16(-0.34%)
May 04, 2021	46.82	47.04	46.82	47.04	21,737	-0.18(-0.38%)

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.