FlexShares Developed Markets ex-US Quality Low Volatility Index Fund (QLVD) Historical Stock Data
31.89 ↑0.19 (0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QLVD is up 0.00% a day on average. There have been 23 days where FlexShares Developed Markets ex-US Quality Low Volatility Index Fund closed green and 7 days where QLVD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 31.94 | 31.89 | ↓$0.05 (-0.17%) | 31.89 | 31.99 | 24.85K |
| 2025-12-17 | 31.69 | 31.69 | ↑$0.00 (0.00%) | 31.69 | 31.69 | 26 |
| 2025-12-16 | 31.79 | 31.79 | ↑$0.00 (0.00%) | 31.79 | 31.79 | 17 |
| 2025-12-15 | 31.88 | 31.88 | ↑$0.00 (0.00%) | 31.88 | 31.88 | 57 |
| 2025-12-12 | 31.71 | 31.70 | ↓$0.01 (-0.03%) | 31.70 | 31.71 | 436 |
| 2025-12-11 | 31.71 | 31.71 | ↑$0.00 (0.00%) | 31.71 | 31.71 | 53 |
| 2025-12-10 | 31.45 | 31.53 | ↑$0.08 (0.26%) | 31.45 | 31.53 | 1.55K |
| 2025-12-09 | 31.30 | 31.30 | ↑$0.00 (0.00%) | 31.30 | 31.30 | 17 |
| 2025-12-08 | 31.33 | 31.33 | ↑$0.00 (0.00%) | 31.33 | 31.33 | 20 |
| 2025-12-05 | 31.47 | 31.46 | ↓$0.01 (-0.03%) | 31.46 | 31.47 | 184 |
| 2025-12-04 | 31.52 | 31.52 | ↑$0.00 (0.00%) | 31.52 | 31.52 | 102 |
| 2025-12-03 | 31.38 | 31.42 | ↑$0.04 (0.13%) | 31.38 | 31.42 | 120 |
| 2025-12-02 | 31.38 | 31.38 | ↑$0.00 (0.00%) | 31.38 | 31.38 | 15 |
| 2025-12-01 | 31.37 | 31.37 | ↑$0.00 (0.00%) | 31.37 | 31.37 | 51 |
| 2025-11-28 | 31.49 | 31.49 | ↑$0.00 (0.00%) | 31.49 | 31.49 | 14 |
| 2025-11-26 | 31.43 | 31.46 | ↑$0.03 (0.11%) | 31.43 | 31.46 | 103 |
| 2025-11-25 | 31.25 | 31.24 | ↓$0.01 (-0.02%) | 31.24 | 31.25 | 485 |
| 2025-11-24 | 30.90 | 30.96 | ↑$0.06 (0.19%) | 30.90 | 30.96 | 297 |
| 2025-11-21 | 30.93 | 30.96 | ↑$0.03 (0.08%) | 30.93 | 31.01 | 2.80K |
| 2025-11-20 | 30.52 | 30.52 | ↑$0.00 (0.00%) | 30.52 | 30.52 | 14 |
| 2025-11-19 | 30.74 | 30.80 | ↑$0.06 (0.20%) | 30.74 | 30.80 | 31.32K |
| 2025-11-18 | 30.93 | 30.96 | ↑$0.03 (0.10%) | 30.93 | 30.96 | 113 |
| 2025-11-17 | 31.31 | 31.16 | ↓$0.15 (-0.47%) | 31.12 | 31.31 | 520 |
| 2025-11-14 | 31.48 | 31.48 | ↑$0.00 (0.00%) | 31.48 | 31.48 | 68 |
| 2025-11-13 | 31.55 | 31.49 | ↓$0.06 (-0.19%) | 31.49 | 31.55 | 1.20K |
| 2025-11-12 | 31.65 | 31.65 | ↑$0.00 (0.00%) | 31.65 | 31.65 | 423 |
| 2025-11-11 | 31.53 | 31.47 | ↓$0.06 (-0.17%) | 31.44 | 31.53 | 7.42K |
| 2025-11-10 | 31.10 | 31.13 | ↑$0.03 (0.10%) | 31.05 | 31.13 | 1.18K |
| 2025-11-07 | 31.03 | 31.03 | ↑$0.00 (0.00%) | 31.03 | 31.03 | 21 |
| 2025-11-06 | 30.82 | 30.82 | ↑$0.00 (0.00%) | 30.82 | 30.82 | 181 |
Create an account or log in to view more rows.
$QLVD I already know
tomorrow the bulls going to say "next week" just like every week.
$QLVD what happened
$QLVD yeeeeeee haw
$QLVD death cross will complete today
$QLVD tomorrow will be an explosion day
I believe it!
$QLVD This is how I feel everyday holding this gem.
$QLVD this is going to skyrocket tmr!!!
$QLVD keep inchin
$QLVD pumped for what this week will bring
$QLVD nearing a decent swing entry point