Indicators

Flexshares EM Quality Low Vol ETF (NY: QLVE )

24.38 -0.16 (-0.67%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	25.11	25.11	25.11	25.11	108	-0.52(-2.01%)
Jan 28, 2021	25.62	25.62	25.62	25.62	2,745	+0.16(+0.64%)
Jan 27, 2021	25.46	25.46	25.46	25.46	0	-0.57(-2.19%)
Jan 26, 2021	26.01	26.03	26.01	26.03	5,124	-0.14(-0.53%)
Jan 25, 2021	26.16	29.00	26.13	26.17	2,204	+0.12(+0.48%)
Jan 22, 2021	26.04	26.04	26.04	26.04	108	-0.24(-0.93%)
Jan 21, 2021	26.29	26.29	26.29	26.29	78	+0.10(+0.37%)
Jan 20, 2021	26.18	26.19	26.18	26.19	272	+0.42(+1.62%)
Jan 19, 2021	25.83	25.83	25.77	25.77	628	+0.25(+0.98%)
Jan 15, 2021	25.65	25.65	25.50	25.52	38,797	-0.18(-0.72%)
Jan 14, 2021	25.82	25.82	25.70	25.71	2,888	+0.25(+0.98%)
Jan 13, 2021	25.46	25.46	25.46	25.46	81	+0.09(+0.34%)
Jan 12, 2021	25.30	25.37	25.30	25.37	510	+0.10(+0.42%)
Jan 11, 2021	25.34	25.35	25.26	25.26	1,524	-0.21(-0.81%)
Jan 08, 2021	25.47	25.47	25.47	25.47	108	+0.50(+2.01%)
Jan 07, 2021	24.84	24.97	24.84	24.97	293	+0.09(+0.37%)
Jan 06, 2021	25.02	25.02	24.88	24.88	326	-0.21(-0.85%)
Jan 05, 2021	25.08	25.09	25.08	25.09	546	+0.55(+2.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.