FlexShares Emerging Markets Quality Low Volatility Index Fund (QLVE) Historical Stock Data
23.54 ↓0.98 (-4.00%)
As of April 17, 2024, 3:38pm EST.
Historical Data
In the past 30 trading days, QLVE is down -0.05% a day on average. There have been 20 days where FlexShares Emerging Markets Quality Low Volatility Index Fund closed green and 10 days where QLVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 24.60 | 24.52 | ↓$0.08 (-0.32%) | 24.52 | 24.61 | 1.15K |
| 2024-05-06 | 24.62 | 24.61 | ↓$0.01 (-0.06%) | 24.60 | 24.65 | 4K |
| 2024-05-03 | 24.55 | 24.55 | ↑$0.00 (0.00%) | 24.55 | 24.55 | 1 |
| 2024-05-01 | 23.98 | 23.98 | ↑$0.00 (0.00%) | 23.98 | 23.98 | 48 |
| 2024-04-30 | 23.97 | 23.97 | ↑$0.00 (0.00%) | 23.97 | 23.97 | 52 |
| 2024-04-26 | 24.07 | 24.04 | ↓$0.03 (-0.13%) | 24.04 | 24.07 | 231 |
| 2024-04-25 | 23.96 | 23.96 | ↑$0.00 (0.00%) | 23.96 | 23.96 | 24 |
| 2024-04-24 | 23.87 | 23.87 | ↑$0.00 (0.00%) | 23.87 | 23.87 | 2 |
| 2024-04-23 | 23.88 | 23.88 | ↑$0.00 (0.00%) | 23.88 | 23.88 | 97 |
| 2024-04-22 | 23.74 | 23.74 | ↑$0.00 (0.00%) | 23.74 | 23.74 | 29 |
| 2024-04-19 | 23.51 | 23.51 | ↓$0.00 (-0.01%) | 23.51 | 23.51 | 547 |
| 2024-04-18 | 23.55 | 23.55 | ↑$0.00 (0.00%) | 23.55 | 23.55 | 65 |
| 2024-04-17 | 23.51 | 23.51 | ↑$0.00 (0.01%) | 23.51 | 23.51 | 2.97K |
| 2024-04-15 | 23.78 | 23.73 | ↓$0.05 (-0.23%) | 23.73 | 23.78 | 271 |
| 2024-04-12 | 23.81 | 23.81 | ↑$0.00 (0.02%) | 23.81 | 23.81 | 210 |
| 2024-04-10 | 24.11 | 24.15 | ↑$0.04 (0.16%) | 24.06 | 24.15 | 582 |
| 2024-04-09 | 24.40 | 24.40 | ↑$0.00 (0.00%) | 24.40 | 24.40 | 2 |
| 2024-04-08 | 24.30 | 24.30 | ↑$0.00 (0.00%) | 24.30 | 24.30 | 1 |
| 2024-04-05 | 24.08 | 24.15 | ↑$0.07 (0.31%) | 24.07 | 24.15 | 310 |
| 2024-04-04 | 24.35 | 24.10 | ↓$0.25 (-1.01%) | 24.10 | 24.35 | 506 |
| 2024-04-03 | 24.09 | 24.16 | ↑$0.07 (0.29%) | 24.09 | 24.16 | 781 |
| 2024-04-02 | 24.04 | 24.08 | ↑$0.04 (0.17%) | 24.04 | 24.08 | 400 |
| 2024-04-01 | 24.11 | 24.07 | ↓$0.04 (-0.16%) | 24.07 | 24.11 | 408 |
| 2024-03-28 | 24.02 | 24.09 | ↑$0.07 (0.30%) | 24.02 | 24.09 | 384 |
| 2024-03-26 | 24.09 | 24.10 | ↑$0.01 (0.06%) | 24.09 | 24.10 | 101 |
| 2024-03-25 | 24.08 | 24.10 | ↑$0.02 (0.08%) | 24.03 | 24.10 | 325.98K |
| 2024-03-22 | 24.20 | 24.13 | ↓$0.07 (-0.30%) | 24.13 | 24.20 | 529 |
| 2024-03-21 | 24.27 | 24.21 | ↓$0.05 (-0.22%) | 24.21 | 24.27 | 222 |
| 2024-03-20 | 24.15 | 24.15 | ↑$0.00 (0.00%) | 24.15 | 24.15 | 55 |
| 2024-03-19 | 24.09 | 24.00 | ↓$0.09 (-0.38%) | 23.92 | 24.09 | 2.95K |
Create an account or log in to view more rows.
$QLVE all in
$QLVE almost time for the running
$QLVE Starting a small position
$QLVE BOUGHT TODAY!
$QLVE HERE WE GO
$QLVE ADDING MORE…
$QLVE go time
$QLVE it's going down??
$QLVE buy buy buy!!
$QLVE Bull trap