Indicators

Flexshares EM Quality Low Vol ETF (NY: QLVE )

25.24 +0.04 (+0.17%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	24.02	24.09	24.02	24.09	384	-0.02(-0.08%)
Mar 27, 2024	24.11	24.11	24.11	24.11	0	+0.01(+0.03%)
Mar 26, 2024	24.09	24.10	24.09	24.10	101	+0.00(+0.02%)
Mar 25, 2024	24.08	24.10	24.03	24.10	325,980	-0.03(-0.12%)
Mar 22, 2024	24.20	24.20	24.13	24.13	529	-0.08(-0.35%)
Mar 21, 2024	24.27	24.27	24.21	24.21	222	+0.06(+0.25%)
Mar 20, 2024	24.15	24.15	24.15	24.15	55	+0.15(+0.64%)
Mar 19, 2024	24.09	24.09	23.92	24.00	2,953	-0.14(-0.56%)
Mar 18, 2024	24.14	24.14	24.14	24.14	1	-0.01(-0.06%)
Mar 15, 2024	24.21	24.21	24.12	24.15	1,156	-0.12(-0.47%)
Mar 14, 2024	24.33	24.33	24.23	24.27	1,698	+0.01(+0.03%)
Mar 13, 2024	24.33	24.33	24.26	24.26	604	-0.12(-0.48%)
Mar 12, 2024	24.38	24.38	24.38	24.38	29	+0.12(+0.48%)
Mar 11, 2024	24.26	24.26	24.26	24.26	99	-0.05(-0.19%)
Mar 08, 2024	24.44	24.44	24.30	24.30	276	-0.02(-0.07%)
Mar 07, 2024	24.32	24.32	24.32	24.32	0	+0.20(+0.81%)
Mar 06, 2024	24.13	24.13	24.13	24.13	74	+0.26(+1.10%)
Mar 05, 2024	23.86	23.86	23.86	23.86	0	-0.17(-0.69%)
Mar 04, 2024	24.04	24.04	24.03	24.03	829	-0.05(-0.22%)

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.