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.

DateOpenCloseChangeLowHighVolume
2024-03-2826.6926.67↓$0.02 (-0.09%)26.6426.698.84K
2024-03-2726.6926.76↑$0.06 (0.24%)26.6926.76766
2024-03-2626.6626.67↑$0.01 (0.03%)26.6626.69447
2024-03-2526.6826.65↓$0.03 (-0.10%)26.6526.68618.60K
2024-03-2226.6926.66↓$0.03 (-0.11%)26.6626.732.16K
2024-03-2126.8026.76↓$0.04 (-0.15%)26.7326.821.94K
2024-03-2026.6726.89↑$0.22 (0.82%)26.6227.008.56K
2024-03-1926.6926.68↓$0.01 (-0.04%)26.6826.70615
2024-03-1826.5826.58↑$0.00 (0.00%)26.5826.58169
2024-03-1526.6626.61↓$0.05 (-0.19%)26.6126.676.68K
2024-03-1426.6226.61↓$0.01 (-0.03%)26.6126.63177.42K
2024-03-1326.7426.75↑$0.01 (0.03%)26.7426.75441
2024-03-1226.6726.76↑$0.09 (0.35%)26.6726.76595
2024-03-1126.6026.65↑$0.04 (0.17%)26.5926.65318
2024-03-0826.8926.78↓$0.11 (-0.43%)26.7826.89528
2024-03-0726.7726.77↑$0.00 (0.00%)26.7726.7741
2024-03-0626.5026.46↓$0.04 (-0.15%)26.4626.50456
2024-03-0526.2126.24↑$0.03 (0.10%)26.2126.24660
2024-03-0426.2326.23↑$0.00 (0.00%)26.2326.2322
2024-03-0126.2326.27↑$0.04 (0.14%)26.2326.272.64K
2024-02-2926.1326.16↑$0.03 (0.12%)26.1326.162K
2024-02-2826.1626.16↑$0.00 (0.00%)26.1626.1659
2024-02-2726.2126.28↑$0.07 (0.25%)26.2126.281.99K
2024-02-2626.2226.27↑$0.05 (0.17%)26.2226.271.36K
2024-02-2326.3126.33↑$0.03 (0.11%)26.3126.33176
2024-02-2226.2326.23↑$0.00 (0.00%)26.2326.23155
2024-02-2126.0826.12↑$0.04 (0.16%)26.0826.123.11K
2024-02-2026.0526.08↑$0.03 (0.12%)26.0426.134.49K
2024-02-1625.8825.87↓$0.01 (-0.05%)25.8725.885.17K
2024-02-1525.7925.79↑$0.00 (0.00%)25.7925.7913
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

beardedstocks

$QLVD Buy it up so it crashes harder in the next two trading days

0 Like Report
bulls_only

$QLVD I’m not saying you guys are a bunch of whores
but I’m also not not saying it

0 Like Report