Skip to main content

FlexShares Developed Markets ex-US Quality Low Volatility Index Fund (NY:QLVD)

31.24 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 31.27 31.27 31.16 31.24 545 +0.15(+0.49%)
Jun 27, 2025 31.00 31.09 30.98 31.09 751 +0.11(+0.37%)
Jun 26, 2025 30.98 30.99 30.94 30.97 1,361 +0.21(+0.68%)
Jun 25, 2025 30.81 30.81 30.67 30.77 678 -0.11(-0.37%)
Jun 24, 2025 30.95 30.95 30.88 30.88 493 +0.20(+0.65%)
Jun 23, 2025 30.43 30.68 30.43 30.68 1,016 +0.20(+0.66%)
Jun 20, 2025 30.59 30.63 30.48 30.48 3,893 -0.15(-0.48%)
Jun 18, 2025 30.78 30.78 30.63 30.63 65,028 -0.02(-0.06%)
Jun 17, 2025 30.82 30.82 30.65 30.65 1,378 -0.29(-0.93%)
Jun 16, 2025 30.93 30.93 30.93 30.93 368 +0.05(+0.16%)
Jun 13, 2025 30.90 31.02 30.85 30.88 1,874 +0.39(+1.29%)
Jun 12, 2025 31.11 31.19 30.04 30.49 7,692 -0.45(-1.46%)
Jun 11, 2025 31.21 31.21 30.94 30.94 656 -0.03(-0.09%)
Jun 10, 2025 31.05 31.10 30.96 30.97 4,378 +0.11(+0.35%)
Jun 09, 2025 30.92 30.92 30.81 30.86 4,104 -0.06(-0.20%)
Jun 06, 2025 31.06 31.06 30.91 30.92 8,671 +0.02(+0.06%)
Jun 05, 2025 31.05 31.08 30.90 30.90 918 +0.02(+0.06%)
Jun 04, 2025 30.88 30.98 30.88 30.88 835 -0.06(-0.19%)
Jun 03, 2025 30.82 30.94 30.73 30.94 1,629 -0.09(-0.29%)
Jun 02, 2025 30.84 31.03 30.79 31.03 1,789 +0.33(+1.07%)
May 30, 2025 30.67 30.74 30.67 30.71 3,805 -0.00(-0.01%)
May 29, 2025 30.68 30.72 30.63 30.71 1,591 +0.11(+0.36%)
May 28, 2025 30.63 30.66 30.59 30.60 2,720 -0.23(-0.74%)
May 27, 2025 30.83 31.02 30.82 30.82 2,086 +0.14(+0.47%)
May 23, 2025 30.60 30.70 30.60 30.68 1,742 +0.13(+0.42%)
May 22, 2025 30.55 30.55 30.47 30.55 789 -0.11(-0.37%)
May 21, 2025 30.65 30.67 30.62 30.67 512 +0.09(+0.29%)
May 20, 2025 30.58 30.58 30.58 30.58 352 +0.18(+0.58%)
May 19, 2025 30.34 30.42 30.34 30.40 1,134 +0.22(+0.74%)
May 16, 2025 30.17 30.20 30.10 30.18 3,423 +0.18(+0.60%)
May 15, 2025 29.94 30.00 29.93 30.00 1,485 +0.44(+1.50%)
May 14, 2025 29.72 29.81 29.55 29.55 1,083 -0.15(-0.51%)
May 13, 2025 29.61 29.72 29.61 29.70 3,959 -0.02(-0.06%)
May 12, 2025 29.74 29.83 29.70 29.72 12,274 -0.37(-1.21%)
May 09, 2025 30.16 30.16 30.08 30.08 458 +0.04(+0.14%)
May 08, 2025 30.08 30.09 29.98 30.04 57,078 -0.21(-0.70%)
May 07, 2025 30.35 30.35 30.25 30.25 960 -0.01(-0.03%)
May 06, 2025 30.30 30.30 30.26 30.26 649 -0.02(-0.05%)
May 05, 2025 30.28 30.28 30.28 30.28 175 +0.10(+0.33%)
May 02, 2025 30.17 30.18 30.17 30.18 820 +0.33(+1.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.