FlexShares Emerging Markets Quality Low Volatility Index Fund (QLVE) Historical Stock Data

29.44 ↑0.15 (0.52%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, QLVE is down -0.02% a day on average. There have been 25 days where FlexShares Emerging Markets Quality Low Volatility Index Fund closed green and 5 days where QLVE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-26	29.39	29.44	↑$0.05 (0.18%)	29.39	29.44	481
2025-12-24	29.29	29.29	↑$0.00 (0.00%)	29.29	29.29	54
2025-12-23	29.27	29.27	↑$0.00 (0.00%)	29.27	29.27	17
2025-12-22	29.07	29.12	↑$0.05 (0.17%)	29.07	29.12	1.96K
2025-12-19	29.07	29.03	↓$0.05 (-0.17%)	29.03	29.07	747
2025-12-18	29.20	29.20	↓$0.00 (-0.01%)	29.20	29.20	0.95K
2025-12-17	28.95	28.95	↑$0.00 (0.00%)	28.95	28.95	4
2025-12-16	29.18	29.18	↑$0.00 (0.00%)	29.18	29.18	6
2025-12-15	29.30	29.30	↑$0.00 (0.00%)	29.30	29.30	5
2025-12-12	29.28	29.29	↑$0.01 (0.02%)	29.28	29.29	375
2025-12-11	29.55	29.55	↓$0.00 (-0.02%)	29.55	29.57	13.08K
2025-12-10	29.63	29.63	↑$0.00 (0.00%)	29.63	29.63	19
2025-12-09	29.43	29.43	↑$0.00 (0.00%)	29.43	29.43	36
2025-12-08	29.45	29.45	↑$0.00 (0.00%)	29.45	29.45	61
2025-12-05	29.49	29.49	↑$0.00 (0.00%)	29.49	29.49	11
2025-12-04	29.43	29.41	↓$0.02 (-0.07%)	29.41	29.43	446
2025-12-03	29.43	29.43	↑$0.00 (0.00%)	29.43	29.43	3
2025-12-02	29.44	29.44	↑$0.00 (0.00%)	29.44	29.44	31
2025-12-01	29.35	29.39	↑$0.04 (0.15%)	29.35	29.39	174
2025-11-28	29.42	29.42	↑$0.00 (0.00%)	29.42	29.42	6
2025-11-26	29.49	29.49	↑$0.00 (0.00%)	29.49	29.49	4
2025-11-25	29.34	29.34	↑$0.00 (0.00%)	29.34	29.34	35
2025-11-24	29.30	29.35	↑$0.05 (0.17%)	29.30	29.35	177
2025-11-21	29.10	29.10	↑$0.00 (0.00%)	29.10	29.10	199
2025-11-20	29.52	29.12	↓$0.40 (-1.35%)	29.12	29.52	285
2025-11-19	29.42	29.42	↑$0.00 (0.00%)	29.42	29.42	33
2025-11-18	29.41	29.41	↑$0.00 (0.00%)	29.41	29.41	77
2025-11-17	29.50	29.57	↑$0.07 (0.25%)	29.50	29.57	261
2025-11-14	29.76	29.76	↑$0.00 (0.00%)	29.76	29.76	5
2025-11-13	29.69	29.69	↑$0.00 (0.00%)	29.69	29.69	3