FlexShares Developed Markets ex-US Quality Low Volatility Index Fund (QLVD) Historical Stock Data
26.19 ↑0.06 (0.24%)
As of April 25, 2024, 10:28am EST.
Historical Data
In the past 30 trading days, QLVD is up 0.02% a day on average. There have been 18 days where FlexShares Developed Markets ex-US Quality Low Volatility Index Fund closed green and 12 days where QLVD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 26.14 | 26.19 | ↑$0.05 (0.19%) | 26.14 | 26.20 | 554 |
| 2024-04-25 | 26.12 | 26.12 | ↑$0.00 (0.00%) | 26.12 | 26.12 | 76 |
| 2024-04-24 | 26.16 | 26.15 | ↓$0.01 (-0.03%) | 26.15 | 26.16 | 1.49K |
| 2024-04-23 | 26.29 | 26.29 | ↑$0.00 (0.00%) | 26.29 | 26.29 | 6 |
| 2024-04-22 | 25.98 | 26.03 | ↑$0.04 (0.15%) | 25.98 | 26.03 | 2.45K |
| 2024-04-19 | 25.67 | 25.67 | ↑$0.00 (0.00%) | 25.67 | 25.67 | 2 |
| 2024-04-18 | 25.62 | 25.53 | ↓$0.09 (-0.35%) | 25.51 | 25.62 | 2.24K |
| 2024-04-17 | 25.50 | 25.56 | ↑$0.06 (0.23%) | 25.50 | 25.56 | 8.08K |
| 2024-04-16 | 25.56 | 25.59 | ↑$0.02 (0.10%) | 25.56 | 25.59 | 307 |
| 2024-04-15 | 25.79 | 25.79 | ↑$0.00 (0.00%) | 25.79 | 25.79 | 3 |
| 2024-04-12 | 25.82 | 25.85 | ↑$0.03 (0.13%) | 25.82 | 25.85 | 492 |
| 2024-04-11 | 26.16 | 26.16 | ↑$0.00 (0.00%) | 26.16 | 26.16 | 28 |
| 2024-04-10 | 26.06 | 26.11 | ↑$0.05 (0.18%) | 26.06 | 26.11 | 469 |
| 2024-04-09 | 26.43 | 26.37 | ↓$0.06 (-0.24%) | 26.37 | 26.43 | 733 |
| 2024-04-08 | 26.42 | 26.40 | ↓$0.02 (-0.09%) | 26.40 | 26.42 | 485 |
| 2024-04-05 | 26.31 | 26.31 | ↑$0.00 (0.00%) | 26.31 | 26.31 | 11 |
| 2024-04-04 | 26.27 | 26.27 | ↑$0.00 (0.00%) | 26.27 | 26.27 | 70 |
| 2024-04-03 | 26.47 | 26.44 | ↓$0.03 (-0.10%) | 26.44 | 26.47 | 457 |
| 2024-04-02 | 26.36 | 26.36 | ↑$0.00 (0.00%) | 26.36 | 26.36 | 108 |
| 2024-04-01 | 26.54 | 26.52 | ↓$0.02 (-0.06%) | 26.52 | 26.54 | 812 |
| 2024-03-28 | 26.69 | 26.67 | ↓$0.02 (-0.09%) | 26.64 | 26.69 | 8.84K |
| 2024-03-27 | 26.69 | 26.76 | ↑$0.06 (0.24%) | 26.69 | 26.76 | 766 |
| 2024-03-26 | 26.66 | 26.67 | ↑$0.01 (0.03%) | 26.66 | 26.69 | 447 |
| 2024-03-25 | 26.68 | 26.65 | ↓$0.03 (-0.10%) | 26.65 | 26.68 | 618.60K |
| 2024-03-22 | 26.69 | 26.66 | ↓$0.03 (-0.11%) | 26.66 | 26.73 | 2.16K |
| 2024-03-21 | 26.80 | 26.76 | ↓$0.04 (-0.15%) | 26.73 | 26.82 | 1.94K |
| 2024-03-20 | 26.67 | 26.89 | ↑$0.22 (0.82%) | 26.62 | 27.00 | 8.56K |
| 2024-03-19 | 26.69 | 26.68 | ↓$0.01 (-0.04%) | 26.68 | 26.70 | 615 |
| 2024-03-18 | 26.58 | 26.58 | ↑$0.00 (0.00%) | 26.58 | 26.58 | 169 |
| 2024-03-15 | 26.66 | 26.61 | ↓$0.05 (-0.19%) | 26.61 | 26.67 | 6.68K |
Create an account or log in to view more rows.
$QLVD the catalyst we need !
$QLVD keep inchin
$QLVD Many many bears
$QLVD Buying more on Monday lets go
$QLVD Buy it up so it crashes harder in the next two trading days
$QLVD warming up
$QLVD I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$QLVD nice day!
$QLVD great sale!!!! Buy buy buy
$QLVD here to raid