FlexShares Developed Markets ex-US Quality Low Volatility Index Fund (QLVD) Historical Stock Data
26.67 ↓0.09 (-0.33%)
As of March 18, 2024, 1:07pm EST.
Historical Data
In the past 30 trading days, QLVD is up 0.05% a day on average. There have been 20 days where FlexShares Developed Markets ex-US Quality Low Volatility Index Fund closed green and 10 days where QLVD closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 26.62 | 26.61 | ↓$0.01 (-0.03%) | 26.61 | 26.63 | 177.42K |
2024-03-13 | 26.74 | 26.75 | ↑$0.01 (0.03%) | 26.74 | 26.75 | 441 |
2024-03-12 | 26.67 | 26.76 | ↑$0.09 (0.35%) | 26.67 | 26.76 | 595 |
2024-03-11 | 26.60 | 26.65 | ↑$0.04 (0.17%) | 26.59 | 26.65 | 318 |
2024-03-08 | 26.89 | 26.78 | ↓$0.11 (-0.43%) | 26.78 | 26.89 | 528 |
2024-03-07 | 26.77 | 26.77 | ↑$0.00 (0.00%) | 26.77 | 26.77 | 41 |
2024-03-06 | 26.50 | 26.46 | ↓$0.04 (-0.15%) | 26.46 | 26.50 | 456 |
2024-03-05 | 26.21 | 26.24 | ↑$0.03 (0.10%) | 26.21 | 26.24 | 660 |
2024-03-04 | 26.23 | 26.23 | ↑$0.00 (0.00%) | 26.23 | 26.23 | 22 |
2024-03-01 | 26.23 | 26.27 | ↑$0.04 (0.14%) | 26.23 | 26.27 | 2.64K |
2024-02-29 | 26.13 | 26.16 | ↑$0.03 (0.12%) | 26.13 | 26.16 | 2K |
2024-02-28 | 26.16 | 26.16 | ↑$0.00 (0.00%) | 26.16 | 26.16 | 59 |
2024-02-27 | 26.21 | 26.28 | ↑$0.07 (0.25%) | 26.21 | 26.28 | 1.99K |
2024-02-26 | 26.22 | 26.27 | ↑$0.05 (0.17%) | 26.22 | 26.27 | 1.36K |
2024-02-23 | 26.31 | 26.33 | ↑$0.03 (0.11%) | 26.31 | 26.33 | 176 |
2024-02-22 | 26.23 | 26.23 | ↑$0.00 (0.00%) | 26.23 | 26.23 | 155 |
2024-02-21 | 26.08 | 26.12 | ↑$0.04 (0.16%) | 26.08 | 26.12 | 3.11K |
2024-02-20 | 26.05 | 26.08 | ↑$0.03 (0.12%) | 26.04 | 26.13 | 4.49K |
2024-02-16 | 25.88 | 25.87 | ↓$0.01 (-0.05%) | 25.87 | 25.88 | 5.17K |
2024-02-15 | 25.79 | 25.79 | ↑$0.00 (0.00%) | 25.79 | 25.79 | 13 |
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