FlexShares US Quality Low Volatility Index Fund (QLV) Historical Stock Data
72.76 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QLV is down -0.03% a day on average. There have been 16 days where FlexShares US Quality Low Volatility Index Fund closed green and 14 days where QLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 72.71 | 72.76 | ↑$0.05 (0.07%) | 72.68 | 72.76 | 2.48K |
| 2025-12-23 | 72.11 | 72.49 | ↑$0.38 (0.53%) | 72.11 | 72.53 | 38.87K |
| 2025-12-22 | 72.14 | 72.26 | ↑$0.12 (0.17%) | 72.14 | 72.31 | 47.33K |
| 2025-12-19 | 71.79 | 71.92 | ↑$0.13 (0.18%) | 71.74 | 72.06 | 23.70K |
| 2025-12-18 | 72.31 | 72.03 | ↓$0.28 (-0.39%) | 72.00 | 72.31 | 3.19K |
| 2025-12-17 | 72.10 | 71.93 | ↓$0.17 (-0.23%) | 71.86 | 72.10 | 11.70K |
| 2025-12-16 | 72.06 | 72.02 | ↓$0.04 (-0.05%) | 71.81 | 72.11 | 8.51K |
| 2025-12-15 | 72.52 | 72.43 | ↓$0.09 (-0.13%) | 72.29 | 72.52 | 1.37K |
| 2025-12-12 | 72.55 | 72.38 | ↓$0.17 (-0.23%) | 72.32 | 72.57 | 82.08K |
| 2025-12-11 | 72.06 | 72.55 | ↑$0.49 (0.68%) | 72.06 | 72.60 | 76.56K |
| 2025-12-10 | 71.94 | 72.06 | ↑$0.12 (0.17%) | 71.84 | 72.11 | 2.96K |
| 2025-12-09 | 72.16 | 71.98 | ↓$0.18 (-0.25%) | 71.98 | 72.16 | 4.48K |
| 2025-12-08 | 72.35 | 72.00 | ↓$0.35 (-0.48%) | 71.99 | 72.35 | 2.83K |
| 2025-12-05 | 72.57 | 72.44 | ↓$0.13 (-0.18%) | 72.37 | 72.62 | 3.72K |
| 2025-12-04 | 72.44 | 72.42 | ↓$0.02 (-0.03%) | 72.36 | 72.49 | 2.13K |
| 2025-12-03 | 72.43 | 72.48 | ↑$0.05 (0.06%) | 72.41 | 72.53 | 1.79K |
| 2025-12-02 | 72.34 | 72.41 | ↑$0.07 (0.10%) | 72.34 | 72.53 | 3.62K |
| 2025-12-01 | 72.90 | 72.48 | ↓$0.42 (-0.58%) | 72.47 | 72.90 | 2.30K |
| 2025-11-28 | 73.05 | 73.05 | ↑$0.00 (0.00%) | 73.05 | 73.05 | 194 |
| 2025-11-26 | 72.64 | 72.84 | ↑$0.20 (0.28%) | 72.64 | 72.98 | 140.64K |
| 2025-11-25 | 71.96 | 72.48 | ↑$0.52 (0.72%) | 71.96 | 72.56 | 3.26K |
| 2025-11-24 | 71.58 | 71.80 | ↑$0.22 (0.31%) | 71.58 | 71.88 | 2.27K |
| 2025-11-21 | 71.24 | 71.54 | ↑$0.30 (0.42%) | 71.22 | 72.01 | 677 |
| 2025-11-20 | 72.08 | 70.84 | ↓$1.24 (-1.71%) | 70.84 | 72.08 | 18.85K |
| 2025-11-19 | 71.64 | 71.38 | ↓$0.26 (-0.37%) | 71.16 | 71.64 | 1.47K |
| 2025-11-18 | 71.08 | 71.41 | ↑$0.33 (0.46%) | 71.08 | 71.60 | 4.66K |
| 2025-11-17 | 72.05 | 71.57 | ↓$0.48 (-0.67%) | 71.42 | 72.13 | 3.42K |
| 2025-11-14 | 71.69 | 72.07 | ↑$0.38 (0.53%) | 71.69 | 72.33 | 5.20K |
| 2025-11-13 | 72.31 | 72.02 | ↓$0.29 (-0.40%) | 72.02 | 72.31 | 3.55K |
| 2025-11-12 | 72.48 | 72.55 | ↑$0.08 (0.11%) | 72.44 | 72.57 | 73.34K |
Create an account or log in to view more rows.
$QLV f this stock
$QLV starting to gap up a little
$QLV Hedgies
we aren't going anywhere!
$QLV almost go time
$QLV the price is wrong
$QLV nearing a decent swing entry point
$QLV Not Selling
Hodling for thousands!
$QLV HERE WE GO
$QLV MAY RIP TOMORROW
$QLV I like green candles on my birthday cake