Dark

QLVD
FlexShares Developed Markets ex-US Quality Low Volatility Index Fund
stock NYSE ETF

At Close

Jun 18, 2025

31.04USD-0.064%(-0.02)64,163

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-31.06)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-18	31.2000	31.2000	31.0400	31.0400	-0.064%	64,163	0.000%
2025-06-17	31.2400	31.2400	31.0600	31.0600	-0.925%	1,360	-0.064%
2025-06-16	31.3500	31.3500	31.3500	31.3500	+0.160%	364	-0.989%
2025-06-13	31.3200	31.4350	31.2700	31.3000	+1.286%	1,850	-0.831%
2025-06-12	31.5300	31.6138	30.4500	30.9026	-1.459%	7,590	+0.445%
2025-06-11	31.6300	31.6300	31.3600	31.3600	-0.085%	648	-1.020%
2025-06-10	31.4700	31.5200	31.3800	31.3868	+0.351%	4,320	-1.105%
2025-06-09	31.3350	31.3350	31.2300	31.2769	-0.201%	4,050	-0.757%
2025-06-06	31.4800	31.4800	31.3300	31.3400	+0.064%	8,556	-0.957%
2025-06-05	31.4650	31.5000	31.3200	31.3200	+0.064%	906	-0.894%
2025-06-04	31.3000	31.3950	31.3000	31.3000	-0.191%	824	-0.831%
2025-06-03	31.2400	31.3600	31.1400	31.3600	-0.295%	1,608	-1.020%
2025-06-02	31.2600	31.4527	31.2100	31.4527	+1.069%	1,766	-1.312%
2025-05-30	31.0800	31.1588	31.0800	31.1200	-0.005%	3,755	-0.257%
2025-05-29	31.0900	31.1315	31.0400	31.1216	+0.360%	1,570	-0.262%
2025-05-28	31.0400	31.0719	31.0000	31.0100	-0.736%	2,684	+0.097%
2025-05-27	31.2500	31.4400	31.2400	31.2400	+0.467%	2,059	-0.640%
2025-05-23	31.0100	31.1150	31.0100	31.0949	+0.422%	1,719	-0.177%
2025-05-22	30.9600	30.9642	30.8800	30.9642	-0.373%	779	+0.245%
2025-05-21	31.0600	31.0800	31.0300	31.0800	+0.290%	506	-0.129%
2025-05-20	30.9900	30.9900	30.9900	30.9900	+0.584%	348	+0.161%
2025-05-19	30.7500	30.8300	30.7500	30.8102	+0.744%	1,119	+0.746%
2025-05-16	30.5750	30.6099	30.5106	30.5826	+0.600%	3,378	+1.496%
2025-05-15	30.3400	30.4001	30.3300	30.4001	+1.503%	1,466	+2.105%
2025-05-14	30.1200	30.2150	29.9500	29.9500	-0.506%	1,069	+3.639%
2025-05-13	30.0100	30.1205	30.0100	30.1023	-0.059%	3,907	+3.115%
2025-05-12	30.1400	30.2285	30.1000	30.1200	-1.214%	12,111	+3.054%
2025-05-09	30.5700	30.5700	30.4900	30.4900	+0.144%	452	+1.804%
2025-05-08	30.4900	30.5000	30.3800	30.4462	-0.697%	56,319	+1.950%
2025-05-07	30.7600	30.7600	30.6600	30.6600	-0.033%	948	+1.239%
2025-05-06	30.7100	30.7100	30.6700	30.6700	-0.054%	641	+1.206%
2025-05-05	30.6865	30.6865	30.6865	30.6865	+0.334%	173	+1.152%
2025-05-02	30.5805	30.5845	30.5805	30.5845	+1.119%	810	+1.489%
2025-05-01	30.3000	30.3000	30.1516	30.2461	-0.528%	1,241	+2.625%
2025-04-30	30.3000	30.4065	30.3000	30.4065	+0.801%	564	+2.083%
2025-04-29	30.1600	30.1700	30.1600	30.1649	+0.099%	727	+2.901%
2025-04-28	30.0800	30.1351	30.0433	30.1351	+0.854%	1,442	+3.003%
2025-04-25	29.6500	29.9750	29.6400	29.8800	-0.367%	1,655	+3.882%
2025-04-24	29.8400	30.0000	29.8300	29.9900	+0.671%	2,470	+3.501%
2025-04-23	29.9800	29.9852	29.7700	29.7900	-0.234%	10,701	+4.196%
2025-04-22	29.9000	29.9148	29.8300	29.8600	+1.226%	48,836	+3.952%
2025-04-21	29.7100	29.7100	29.4900	29.4984	-0.013%	1,554	+5.226%
2025-04-17	29.5100	29.6100	29.4700	29.5022	+0.774%	1,181	+5.212%
2025-04-16	29.3300	29.4200	29.2650	29.2756	+0.250%	5,684	+6.027%
2025-04-15	29.0700	29.2900	29.0700	29.2026	+0.785%	8,384	+6.292%
2025-04-14	29.1900	29.1900	28.7200	28.9752	+0.982%	11,673	+7.126%
2025-04-11	28.4600	28.6935	28.2300	28.6935	+2.070%	4,600	+8.178%
2025-04-10	28.1700	28.3100	27.6664	28.1117	-0.012%	56,053	+10.417%
2025-04-09	26.8200	28.3700	26.8200	28.1150	+5.049%	6,628	+10.404%
2025-04-08	27.3850	27.3850	26.7638	26.7638	-1.748%	130,271	+15.978%
2025-04-07	26.8300	27.2400	26.7950	27.2400	-1.368%	44,399	+13.950%
2025-04-04	28.1700	28.1700	27.6179	27.6179	-4.313%	459	+12.391%
2025-04-03	29.1500	29.1500	28.8629	28.8629	+0.195%	2,133	+7.543%
2025-04-02	28.7310	28.8066	28.7310	28.8066	+0.014%	451	+7.753%
2025-04-01	28.8100	28.8100	28.8027	28.8027	+0.114%	243	+7.768%
2025-03-31	28.6000	28.7800	28.6000	28.7700	-0.209%	3,679	+7.890%
2025-03-28	28.8303	28.8303	28.8303	28.8303	-0.104%	342	+7.665%
2025-03-27	28.8299	28.8603	28.8299	28.8603	+0.688%	784	+7.553%
2025-03-26	28.6800	28.6800	28.6632	28.6632	-0.785%	2,414	+8.292%
2025-03-25	28.9250	28.9250	28.8900	28.8900	+0.566%	166	+7.442%
2025-03-24	28.7600	28.7600	28.7200	28.7274	-0.307%	639	+8.050%
2025-03-21	28.8000	28.8160	28.8000	28.8160	-0.549%	419	+7.718%
2025-03-20	28.9700	28.9750	28.9410	28.9750	-0.475%	2,464	+7.127%
2025-03-19	29.0100	29.1132	29.0100	29.1132	+0.218%	334	+6.618%
2025-03-18	29.0000	29.2000	29.0000	29.0500	-0.186%	75,229	+6.850%
2025-03-17	28.9900	29.1040	28.9900	29.1040	+0.910%	204	+6.652%
2025-03-14	28.7079	28.8415	28.7079	28.8415	+0.781%	1,002	+7.623%
2025-03-13	28.5950	28.6180	28.5512	28.6180	-0.394%	2,262	+8.463%
2025-03-12	28.6300	28.7313	28.6300	28.7313	+0.353%	102	+8.035%
2025-03-11	28.6500	28.6999	28.6303	28.6303	-0.681%	942	+8.417%
2025-03-10	29.0100	29.0100	28.7400	28.8265	-0.781%	6,557	+7.679%
2025-03-07	28.9000	29.0535	28.9000	29.0535	+1.071%	136	+6.837%
2025-03-06	28.8200	28.8200	28.7455	28.7455	-0.600%	449	+7.982%
2025-03-05	28.8095	28.9190	28.7700	28.9190	+0.968%	955	+7.334%
2025-03-04	28.5300	28.7600	28.4200	28.6418	+0.503%	11,249	+8.373%
2025-03-03	28.6600	28.7000	28.4400	28.4985	+1.060%	1,186	+8.918%
2025-02-28	28.1996	28.1996	28.1996	28.1996	+0.330%	163	+10.072%
2025-02-27	28.1069	28.1069	28.1069	28.1069	-0.776%	67	+10.436%
2025-02-26	28.4200	28.4400	28.3266	28.3266	-0.350%	985	+9.579%
2025-02-25	28.4600	28.4600	28.4260	28.4260	+1.018%	490	+9.196%
2025-02-24	28.2000	28.2908	28.1395	28.1395	+0.283%	1,048	+10.308%
2025-02-21	28.1500	28.1600	28.0600	28.0600	-0.231%	2,022	+10.620%
2025-02-20	28.0500	28.1250	28.0500	28.1250	+0.577%	646	+10.364%
2025-02-19	27.9400	27.9990	27.9300	27.9636	-0.311%	772	+11.001%
2025-02-18	28.0200	28.0600	28.0050	28.0507	+0.401%	1,860	+10.657%
2025-02-14	28.0100	28.0400	27.9388	27.9388	-0.250%	2,730	+11.100%
2025-02-13	28.0089	28.0089	28.0089	28.0089	+0.751%	251	+10.822%
2025-02-12	27.6400	27.8001	27.6400	27.8001	+0.277%	449	+11.654%
2025-02-11	27.6200	27.7234	27.6200	27.7234	+0.614%	416	+11.963%
2025-02-10	27.5700	27.5700	27.4300	27.5543	+0.250%	9,191	+12.650%
2025-02-07	27.4600	27.6000	27.4600	27.4856	-0.270%	8,283	+12.932%
2025-02-06	27.5600	27.5600	27.5600	27.5600	-0.017%	2	+12.627%
2025-02-05	27.5000	27.5646	27.5000	27.5646	+0.988%	2,184	+12.608%
2025-02-04	27.2950	27.2950	27.2950	27.2950	+0.656%	2	+13.720%
2025-02-03	26.9600	27.1400	26.9600	27.1171	-0.494%	13,939	+14.467%
2025-01-31	27.3700	27.4099	27.2518	27.2518	-0.774%	12,739	+13.901%
2025-01-30	27.5100	27.5400	27.4600	27.4643	+0.771%	847	+13.019%
2025-01-29	27.2542	27.2542	27.2542	27.2542	+0.015%	0	+13.891%
2025-01-28	27.2093	27.2501	27.2093	27.2501	+0.020%	1,406	+13.908%
2025-01-27	27.2300	27.2447	27.2300	27.2447	+0.828%	450	+13.930%
2025-01-24	27.0600	27.0900	27.0210	27.0210	+0.262%	2,451	+14.874%
2025-01-23	26.8700	26.9505	26.8700	26.9505	+0.468%	120	+15.174%
2025-01-22	26.8750	26.8750	26.8250	26.8250	-0.170%	187	+15.713%
2025-01-21	26.8150	26.9000	26.8150	26.8706	+1.321%	2,646	+15.517%
2025-01-17	26.6200	26.6200	26.5150	26.5202	+0.284%	8,930	+17.043%
2025-01-16	26.4100	26.4450	26.4100	26.4450	+0.303%	206	+17.376%
2025-01-15	26.2300	26.3650	26.2300	26.3650	+0.746%	200	+17.732%
2025-01-14	26.1300	26.1697	26.1300	26.1697	+0.125%	139	+18.610%
2025-01-13	26.0700	26.1500	26.0700	26.1370	-0.072%	478	+18.759%
2025-01-10	26.2400	26.2400	26.1400	26.1559	-1.251%	2,290	+18.673%
2025-01-08	26.3601	26.5200	26.3601	26.4872	-0.167%	767	+17.189%
2025-01-07	26.5900	26.5900	26.5316	26.5316	-0.050%	160	+16.993%
2025-01-06	26.5900	26.6499	26.5450	26.5450	+0.416%	2,115	+16.934%
2025-01-03	26.4300	26.4350	26.4200	26.4350	+0.408%	905	+17.420%
2025-01-02	26.3750	26.3840	26.3275	26.3275	-0.195%	757	+17.900%
2024-12-31	26.3790	26.3790	26.3790	26.3790	-0.045%	213	+17.669%
2024-12-30	26.3600	26.3908	26.3600	26.3908	-0.422%	258	+17.617%
2024-12-27	26.5094	26.5094	26.4600	26.5027	+0.046%	914	+17.120%
2024-12-26	26.4950	26.4950	26.4905	26.4905	+0.284%	435	+17.174%
2024-12-24	26.3800	26.4156	26.3800	26.4156	+0.363%	2,202	+17.506%
2024-12-23	26.2800	26.3200	26.1800	26.3200	+0.204%	2,673	+17.933%
2024-12-20	26.1500	26.3800	26.1100	26.2664	-0.880%	4,848	+18.174%
2024-12-19	26.4900	26.4996	26.4300	26.4996	-0.218%	1,165	+17.134%
2024-12-18	27.0000	27.0000	26.5576	26.5576	-2.056%	2,463	+16.878%
2024-12-17	27.1000	27.1300	27.1000	27.1150	-0.137%	299	+14.475%
2024-12-16	27.1500	27.1800	27.1500	27.1521	-0.356%	1,174	+14.319%
2024-12-13	27.2100	27.2490	27.2000	27.2490	-0.163%	716	+13.912%
2024-12-12	27.3600	27.3600	27.2935	27.2935	-0.707%	371	+13.727%
2024-12-11	27.4700	27.4879	27.4400	27.4879	+0.156%	1,279	+12.922%
2024-12-10	27.5500	27.5500	27.4300	27.4450	-0.815%	6,411	+13.099%
2024-12-09	27.7800	27.7800	27.6200	27.6706	-0.322%	3,028	+12.177%
2024-12-06	27.7600	27.7600	27.7200	27.7600	-0.216%	2,162	+11.816%
2024-12-05	27.7900	27.8224	27.7900	27.8201	+0.506%	649	+11.574%
2024-12-04	27.6500	27.6800	27.6500	27.6800	-0.128%	638	+12.139%
2024-12-03	27.6900	27.7155	27.6400	27.7155	+0.342%	2,634	+11.995%
2024-12-02	27.4500	27.6369	27.4500	27.6211	+0.078%	1,817	+12.378%
2024-11-29	27.5997	27.5997	27.5997	27.5997	+0.923%	143	+12.465%
2024-11-27	27.2800	27.3699	27.2800	27.3472	+0.686%	4,927	+13.503%
2024-11-26	27.1200	27.1610	27.0800	27.1610	-0.085%	3,047	+14.282%
2024-11-25	27.1840	27.1840	27.1840	27.1840	-0.004%	48	+14.185%
2024-11-22	27.1700	27.1852	27.1700	27.1852	+0.323%	118	+14.180%
2024-11-21	27.0977	27.0977	27.0977	27.0977	+0.393%	78	+14.548%
2024-11-20	26.9915	26.9915	26.9915	26.9915	-0.256%	0	+14.999%
2024-11-19	27.0900	27.1000	27.0500	27.0609	-0.114%	9,218	+14.704%
2024-11-18	27.0950	27.0950	27.0918	27.0918	+0.643%	216	+14.573%
2024-11-15	26.9700	26.9700	26.8900	26.9186	-0.766%	83,185	+15.311%
2024-11-14	27.1350	27.1600	27.0000	27.1265	+0.162%	9,084	+14.427%
2024-11-13	27.0827	27.0827	27.0827	27.0827	-0.518%	18	+14.612%
2024-11-12	27.1699	27.2237	27.1699	27.2237	-1.150%	255	+14.018%
2024-11-11	27.5403	27.5403	27.5403	27.5403	-0.234%	26	+12.708%
2024-11-08	27.6900	27.6900	27.6049	27.6049	-0.734%	1,348	+12.444%
2024-11-07	27.8090	27.8090	27.8090	27.8090	+1.228%	19	+11.619%
2024-11-06	27.4716	27.4716	27.4716	27.4716	-1.498%	2	+12.989%
2024-11-05	27.8893	27.8893	27.8893	27.8893	+0.611%	35	+11.297%
2024-11-04	27.8500	27.8500	27.7199	27.7199	+0.108%	402	+11.977%
2024-11-01	27.6901	27.6901	27.6901	27.6901	+0.434%	3	+12.098%
2024-10-31	27.5704	27.5704	27.5704	27.5704	-0.592%	0	+12.585%
2024-10-30	27.8100	27.8100	27.7300	27.7346	-0.447%	728	+11.918%
2024-10-29	27.8500	27.8591	27.8500	27.8591	-0.218%	786	+11.418%
2024-10-28	27.9499	27.9499	27.9199	27.9199	+0.710%	768	+11.175%
2024-10-25	27.7230	27.7230	27.7230	27.7230	-0.253%	28	+11.965%
2024-10-24	27.7932	27.7932	27.7932	27.7932	+0.336%	6	+11.682%
2024-10-23	27.7000	27.7000	27.7000	27.7000	-0.725%	21	+12.058%
2024-10-22	27.9022	27.9022	27.9022	27.9022	-0.499%	52	+11.246%
2024-10-21	28.0421	28.0421	28.0421	28.0421	-1.048%	18	+10.691%
2024-10-18	28.3300	28.3391	28.3300	28.3391	+0.306%	430	+9.531%
2024-10-17	28.3400	28.3400	28.2527	28.2527	+0.150%	341	+9.866%
2024-10-16	28.2500	28.2500	28.2103	28.2103	+0.102%	455	+10.031%
2024-10-15	28.3500	28.3500	28.1815	28.1815	-0.720%	416	+10.143%
2024-10-14	28.3300	28.3900	28.3300	28.3858	+0.252%	631	+9.350%
2024-10-11	28.2800	28.3144	28.2800	28.3144	+0.338%	371	+9.626%
2024-10-10	28.2400	28.2400	28.2191	28.2191	-0.113%	414	+9.996%
2024-10-09	28.1600	28.2510	28.1600	28.2510	+0.004%	484	+9.872%
2024-10-08	28.2600	28.2700	28.2498	28.2498	+0.167%	5,236	+9.877%
2024-10-07	28.2900	28.3500	28.2026	28.2026	-0.344%	12,460	+10.061%
2024-10-04	28.2500	28.3000	28.2400	28.3000	+0.178%	424	+9.682%
2024-10-03	28.2496	28.2496	28.2496	28.2496	-0.980%	4	+9.878%
2024-10-02	28.5400	28.5700	28.5100	28.5292	-0.357%	1,807	+8.801%
2024-10-01	28.6400	28.6500	28.5300	28.6314	-0.485%	1,891	+8.412%
2024-09-30	28.6800	28.7709	28.6800	28.7709	-0.131%	937	+7.887%
2024-09-27	28.8100	28.8200	28.8087	28.8087	-0.593%	1,138	+7.745%
2024-09-26	28.8500	28.9807	28.8500	28.9807	+0.990%	633	+7.106%
2024-09-25	28.8300	28.8300	28.6966	28.6966	-0.500%	223	+8.166%
2024-09-24	28.6900	28.8407	28.6900	28.8407	+0.387%	376	+7.626%
2024-09-23	28.7050	28.7296	28.7050	28.7296	+0.523%	210	+8.042%
2024-09-20	28.5850	28.6000	28.5700	28.5802	-1.179%	969	+8.607%
2024-09-19	28.9212	28.9212	28.9212	28.9212	+0.850%	40	+7.326%
2024-09-18	28.6775	28.6775	28.6775	28.6775	-0.413%	2	+8.238%
2024-09-17	28.8080	28.8080	28.7965	28.7965	-0.597%	226	+7.791%
2024-09-16	28.9694	28.9694	28.9694	28.9694	+0.699%	83	+7.148%
2024-09-13	28.7700	28.7800	28.7683	28.7683	+0.123%	670	+7.897%
2024-09-12	28.6300	28.7330	28.6200	28.7330	+0.574%	37,663	+8.029%
2024-09-11	28.5690	28.5690	28.5690	28.5690	+0.167%	235	+8.649%
2024-09-10	28.4100	28.5215	28.4100	28.5215	-0.223%	1,093	+8.830%
2024-09-09	28.5852	28.5852	28.5852	28.5852	+0.807%	3	+8.588%
2024-09-06	28.3565	28.3565	28.3565	28.3565	-1.040%	22	+9.463%
2024-09-05	28.7200	28.7200	28.6546	28.6546	+0.003%	236	+8.325%
2024-09-04	28.6537	28.6537	28.6537	28.6537	+0.418%	248	+8.328%
2024-09-03	28.6500	28.6500	28.5343	28.5343	-0.823%	11,647	+8.781%
2024-08-30	28.8000	28.8000	28.7712	28.7712	+0.098%	269	+7.886%
2024-08-29	28.7727	28.7727	28.7430	28.7430	+0.288%	255	+7.992%
2024-08-28	28.6000	28.6605	28.6000	28.6605	-0.272%	324	+8.302%
2024-08-27	28.6600	28.7387	28.6600	28.7387	+0.537%	543	+8.008%
2024-08-26	28.5800	28.6000	28.5700	28.5851	-0.108%	2,620	+8.588%
2024-08-23	28.4800	28.6161	28.4800	28.6161	+1.899%	1,078	+8.470%
2024-08-22	28.2403	28.2403	28.0829	28.0829	-0.570%	765	+10.530%
2024-08-21	28.1600	28.2438	28.0900	28.2438	+0.594%	1,574	+9.900%
2024-08-20	28.0400	28.0770	28.0400	28.0770	+0.215%	243	+10.553%
2024-08-19	28.0169	28.0169	28.0169	28.0169	+1.011%	94	+10.790%
2024-08-16	27.7201	27.7401	27.6900	27.7364	+0.244%	2,090	+11.911%
2024-08-15	27.6689	27.6689	27.6689	27.6689	+0.828%	79	+12.184%
2024-08-14	27.3800	27.4418	27.3800	27.4418	+0.464%	143	+13.112%
2024-08-13	27.3150	27.3150	27.3150	27.3150	+1.327%	2	+13.637%
2024-08-12	26.9400	26.9800	26.9100	26.9573	-0.053%	3,047	+15.145%
2024-08-09	26.8800	26.9716	26.8800	26.9716	+0.390%	275	+15.084%
2024-08-08	26.8800	26.8800	26.8668	26.8668	+1.336%	135	+15.533%
2024-08-07	26.5126	26.5126	26.5126	26.5126	+0.493%	4	+17.076%
2024-08-06	26.2400	26.3825	26.2400	26.3825	-0.328%	629	+17.654%
2024-08-05	26.4693	26.4693	26.4693	26.4693	-1.760%	73	+17.268%
2024-08-02	26.8000	26.9435	26.7900	26.9435	-0.487%	1,034	+15.204%
2024-08-01	27.2700	27.2700	27.0753	27.0753	-1.625%	455	+14.643%
2024-07-31	27.4500	27.5226	27.4400	27.5226	+1.158%	1,196	+12.780%
2024-07-30	27.1000	27.2076	27.1000	27.2076	+0.174%	249	+14.086%
2024-07-29	27.1604	27.1604	27.1604	27.1604	-0.183%	210	+14.284%
2024-07-26	27.2100	27.2103	27.2100	27.2103	+0.793%	291	+14.074%
2024-07-25	26.9962	26.9962	26.9962	26.9962	+0.104%	90	+14.979%
2024-07-24	27.0375	27.0750	26.9400	26.9681	-0.519%	817	+15.099%
2024-07-23	27.0900	27.1200	27.0900	27.1088	-0.342%	51,165	+14.502%
2024-07-22	27.1600	27.2100	27.1600	27.2018	+0.758%	799	+14.110%
2024-07-19	26.9971	26.9971	26.9971	26.9971	-0.276%	3	+14.975%
2024-07-18	27.0750	27.0750	27.0719	27.0719	-0.441%	511	+14.658%
2024-07-17	27.2100	27.2100	27.1917	27.1917	+0.285%	1,271	+14.152%
2024-07-16	27.0200	27.1145	27.0200	27.1145	+0.279%	25,578	+14.477%
2024-07-15	27.1300	27.1300	27.0391	27.0391	-0.564%	824	+14.797%
2024-07-12	27.1925	27.1925	27.1925	27.1925	+0.969%	232	+14.149%
2024-07-11	26.9500	26.9500	26.9316	26.9316	+0.505%	196	+15.255%
2024-07-10	26.6600	26.7963	26.6600	26.7963	+1.221%	1,926	+15.837%
2024-07-09	26.4900	26.4900	26.4400	26.4731	-0.207%	1,883	+17.251%
2024-07-08	26.5500	26.5500	26.4900	26.5280	-0.087%	3,897	+17.008%
2024-07-05	26.5511	26.5511	26.5511	26.5511	+0.265%	0	+16.907%
2024-07-03	26.4700	26.4808	26.4400	26.4808	+0.642%	706	+17.217%
2024-07-02	26.2100	26.3119	26.2100	26.3119	+0.051%	1,040	+17.969%
2024-07-01	26.2800	26.2986	26.2575	26.2986	+0.102%	705	+18.029%
2024-06-28	26.3600	26.3842	26.2000	26.2719	-0.051%	6,698	+18.149%
2024-06-27	26.3200	26.3200	26.2589	26.2853	+0.402%	750	+18.089%
2024-06-26	26.2400	26.2600	26.0800	26.1800	-0.871%	20,097	+18.564%
2024-06-25	26.3200	26.4200	26.3200	26.4100	+0.495%	1,579	+17.531%
2024-06-24	26.3900	26.3900	26.2800	26.2800	+0.690%	2,206	+18.113%
2024-06-21	26.1200	26.1200	26.0800	26.1000	-2.137%	11,854	+18.927%
2024-06-20	26.7400	26.8000	26.6500	26.6700	-0.187%	6,841	+16.385%
2024-06-18	26.7600	26.7600	26.7200	26.7200	-0.075%	2,044	+16.168%
2024-06-17	26.5500	26.7400	26.5031	26.7400	+0.466%	3,200	+16.081%
2024-06-14	26.6200	26.6300	26.5300	26.6160	-0.612%	2,229	+16.622%
2024-06-13	26.7400	26.8400	26.7310	26.7800	-0.892%	4,134	+15.907%
2024-06-12	27.1500	27.1800	27.0210	27.0210	+0.519%	3,290	+14.874%
2024-06-11	26.8816	26.8816	26.8816	26.8816	-0.748%	2	+15.469%
2024-06-10	27.0841	27.0841	27.0841	27.0841	-0.023%	186	+14.606%
2024-06-07	27.1700	27.1800	27.0800	27.0904	-0.877%	1,000	+14.579%
2024-06-06	27.3000	27.3300	27.2600	27.3300	+0.058%	3,310	+13.575%
2024-06-05	27.2600	27.3700	27.2399	27.3142	+0.531%	11,928	+13.641%
2024-06-04	27.0800	27.2100	27.0600	27.1700	+0.440%	7,707	+14.244%
2024-06-03	27.0510	27.0510	27.0510	27.0510	+0.262%	266	+14.746%
2024-05-31	26.8000	26.9802	26.8000	26.9802	+1.049%	416	+15.047%
2024-05-30	26.6900	26.7000	26.6800	26.7000	+0.827%	680	+16.255%
2024-05-29	26.5150	26.5450	26.4300	26.4810	-1.358%	1,346	+17.216%
2024-05-28	26.9101	26.9101	26.7200	26.8456	+0.170%	5,091	+15.624%
2024-05-24	26.8200	26.8750	26.8000	26.8000	+0.487%	6,740	+15.821%
2024-05-23	26.9200	26.9200	26.6410	26.6700	-0.522%	795	+16.385%
2024-05-22	26.8400	26.9050	26.7800	26.8100	-0.940%	11,211	+15.778%
2024-05-21	27.0201	27.0644	26.9900	27.0644	-0.064%	1,075	+14.689%
2024-05-20	27.0805	27.0817	27.0700	27.0817	-0.047%	17,923	+14.616%
2024-05-17	27.0400	27.0944	27.0400	27.0944	+0.357%	500	+14.562%
2024-05-16	26.9980	26.9980	26.9980	26.9980	-0.470%	62	+14.971%
2024-05-15	26.9900	27.1300	26.9900	27.1254	+1.063%	7,143	+14.431%
2024-05-14	26.8100	26.8750	26.8100	26.8400	+0.224%	654	+15.648%
2024-05-13	26.8500	26.8700	26.7800	26.7800	-0.242%	8,200	+15.907%
2024-05-10	26.9200	26.9200	26.7900	26.8450	+0.393%	50,002	+15.627%
2024-05-09	26.7200	26.7800	26.6700	26.7400	+0.685%	144,458	+16.081%
2024-05-08	26.5450	26.5799	26.5450	26.5582	-0.064%	1,000	+16.875%
2024-05-07	26.5751	26.5751	26.5751	26.5751	+0.167%	2	+16.801%
2024-05-06	26.5309	26.5309	26.5309	26.5309	+0.439%	14	+16.996%
2024-05-03	26.3300	26.4150	26.3201	26.4150	+0.531%	27,403	+17.509%
2024-05-02	26.2754	26.2754	26.2754	26.2754	+1.100%	3,607	+18.133%
2024-05-01	26.0300	26.0300	25.9100	25.9894	-0.197%	1,848	+19.433%
2024-04-30	26.2100	26.2100	26.0407	26.0407	-0.892%	1,031	+19.198%
2024-04-29	26.2700	26.2750	26.2700	26.2750	+0.331%	105	+18.135%
2024-04-26	26.1400	26.2037	26.1400	26.1884	+0.243%	554	+18.526%
2024-04-25	26.1248	26.1248	26.1248	26.1248	-0.102%	76	+18.814%
2024-04-24	26.1600	26.1600	26.1516	26.1516	-0.544%	1,493	+18.693%
2024-04-23	26.2947	26.2947	26.2947	26.2947	+1.036%	6	+18.047%
2024-04-22	25.9849	26.0250	25.9849	26.0250	+1.394%	2,445	+19.270%
2024-04-19	25.6672	25.6672	25.6672	25.6672	+0.537%	2	+20.933%
2024-04-18	25.6200	25.6200	25.5100	25.5300	-0.113%	2,236	+21.582%
2024-04-17	25.5000	25.5590	25.5000	25.5590	-0.102%	8,083	+21.445%
2024-04-16	25.5601	25.5850	25.5601	25.5850	-0.795%	307	+21.321%
2024-04-15	25.7900	25.7900	25.7900	25.7900	-0.231%	3	+20.357%
2024-04-12	25.8170	25.8496	25.8170	25.8496	-1.187%	492	+20.079%
2024-04-11	26.1600	26.1600	26.1600	26.1600	+0.199%	28	+18.654%
2024-04-10	26.0620	26.1081	26.0620	26.1081	-0.998%	469	+18.890%
2024-04-09	26.4340	26.4340	26.3712	26.3712	-0.096%	733	+17.704%
2024-04-08	26.4200	26.4200	26.3965	26.3965	+0.334%	485	+17.591%
2024-04-05	26.3087	26.3087	26.3087	26.3087	+0.135%	11	+17.984%
2024-04-04	26.2733	26.2733	26.2733	26.2733	-0.630%	70	+18.143%
2024-04-03	26.4674	26.4674	26.4398	26.4398	+0.303%	457	+17.399%
2024-04-02	26.3600	26.3600	26.3600	26.3600	-0.603%	108	+17.754%
2024-04-01	26.5350	26.5350	26.5200	26.5200	-0.548%	812	+17.044%
2024-03-28	26.6900	26.6900	26.6400	26.6660	-0.333%	8,843	+16.403%
2024-03-27	26.6901	26.7551	26.6901	26.7551	+0.331%	766	+16.015%
2024-03-26	26.6600	26.6850	26.6600	26.6667	+0.071%	447	+16.400%
2024-03-25	26.6750	26.6799	26.6478	26.6478	-0.044%	618,598	+16.482%
2024-03-22	26.6900	26.7299	26.6596	26.6596	-0.370%	2,160	+16.431%
2024-03-21	26.7980	26.8195	26.7302	26.7585	-0.489%	1,938	+16.001%
2024-03-20	26.6700	26.9950	26.6201	26.8900	+0.788%	8,557	+15.433%
2024-03-19	26.6900	26.7000	26.6798	26.6798	+0.375%	615	+16.343%
2024-03-18	26.5802	26.5802	26.5802	26.5802	-0.110%	169	+16.779%
2024-03-15	26.6604	26.6692	26.6096	26.6096	-0.006%	6,684	+16.650%
2024-03-14	26.6200	26.6250	26.6100	26.6112	-0.513%	177,416	+16.643%
2024-03-13	26.7400	26.7485	26.7400	26.7485	-0.054%	441	+16.044%
2024-03-12	26.6700	26.7630	26.6700	26.7630	+0.436%	595	+15.981%
2024-03-11	26.6023	26.6468	26.5850	26.6468	-0.483%	318	+16.487%
2024-03-08	26.8905	26.8905	26.7762	26.7762	+0.016%	528	+15.924%
2024-03-07	26.7719	26.7719	26.7719	26.7719	+1.198%	41	+15.942%
2024-03-06	26.4950	26.4950	26.4550	26.4550	+0.836%	456	+17.331%
2024-03-05	26.2100	26.2357	26.2100	26.2357	+0.041%	660	+18.312%
2024-03-04	26.2250	26.2250	26.2250	26.2250	-0.161%	22	+18.360%
2024-03-01	26.2300	26.2701	26.2300	26.2673	+0.409%	2,641	+18.170%
2024-02-29	26.1300	26.1621	26.1300	26.1604	+0.014%	1,997	+18.653%
2024-02-28	26.1567	26.1567	26.1567	26.1567	-0.456%	59	+18.669%
2024-02-27	26.2100	26.2765	26.2100	26.2765	+0.043%	1,988	+18.128%
2024-02-26	26.2200	26.2651	26.2200	26.2651	-0.263%	1,364	+18.180%
2024-02-23	26.3050	26.3343	26.3050	26.3343	+0.385%	176	+17.869%
2024-02-22	26.2333	26.2333	26.2333	26.2333	+0.428%	155	+18.323%
2024-02-21	26.0800	26.1215	26.0800	26.1215	+0.163%	3,113	+18.829%
2024-02-20	26.0477	26.1700	26.0401	26.0791	+0.823%	4,490	+19.023%
2024-02-16	25.8800	25.8800	25.8663	25.8663	+0.304%	5,174	+20.002%
2024-02-15	25.7879	25.7879	25.7879	25.7879	+0.772%	13	+20.367%
2024-02-14	25.4700	25.5903	25.4700	25.5903	+0.872%	1,371	+21.296%
2024-02-13	25.4800	25.4800	25.2800	25.3691	-1.134%	11,031	+22.354%
2024-02-12	25.6600	25.6600	25.6600	25.6600	+0.176%	33	+20.966%
2024-02-09	25.6150	25.6150	25.6150	25.6150	+0.292%	0	+21.179%
2024-02-08	25.5157	25.5405	25.5157	25.5405	-0.852%	126	+21.532%
2024-02-07	25.7400	25.8400	25.7100	25.7600	-0.066%	1,142	+20.497%
2024-02-06	25.6657	25.7771	25.6657	25.7771	+0.242%	1,114	+20.417%
2024-02-05	25.6800	25.7149	25.5601	25.7149	-0.618%	1,264	+20.708%
2024-02-02	25.8027	25.8749	25.8027	25.8749	-0.769%	174	+19.962%
2024-02-01	26.0322	26.0753	26.0322	26.0753	+0.848%	230	+19.040%
2024-01-31	25.8100	25.8560	25.8100	25.8560	-0.324%	1,808	+20.050%
2024-01-30	25.9400	25.9400	25.9400	25.9400	-0.122%	0	+19.661%
2024-01-29	25.9401	25.9717	25.9401	25.9717	+0.549%	453	+19.515%
2024-01-26	25.8101	25.8300	25.8000	25.8300	+0.428%	4,538	+20.170%
2024-01-25	25.6601	25.7200	25.6601	25.7200	-0.019%	1,362	+20.684%
2024-01-24	25.7701	25.7701	25.7249	25.7249	+0.471%	522	+20.661%
2024-01-23	25.5201	25.6043	25.5201	25.6043	-0.517%	500	+21.230%
2024-01-22	25.7712	25.7712	25.7374	25.7374	+0.128%	336	+20.603%
2024-01-19	25.7045	25.7045	25.7045	25.7045	+0.115%	17	+20.757%
2024-01-18	25.5500	25.6750	25.5500	25.6750	+0.292%	542	+20.896%
2024-01-17	25.6003	25.6003	25.6003	25.6003	-0.797%	54	+21.249%
2024-01-16	25.8501	25.8501	25.8059	25.8059	-1.215%	689	+20.283%
2024-01-12	26.1600	26.1692	26.1200	26.1234	+0.368%	1,058	+18.821%
2024-01-11	25.8600	26.0277	25.8600	26.0277	+0.184%	2,398	+19.258%
2024-01-10	26.0500	26.0500	25.9800	25.9800	+0.410%	1,462	+19.477%
2024-01-09	25.9000	25.9000	25.8700	25.8739	-0.842%	5,520	+19.966%
2024-01-08	25.9700	26.0937	25.9700	26.0937	+0.669%	2,330	+18.956%
2024-01-05	26.0500	26.1100	25.9204	25.9204	+0.205%	1,596	+19.751%
2024-01-04	25.8700	25.8781	25.8600	25.8674	+0.255%	2,784	+19.997%
2024-01-03	25.8015	25.8015	25.8015	25.8015	+0.189%	305	+20.303%
2024-01-02	25.7500	25.8700	25.7400	25.7529	-0.798%	7,198	+20.530%
2023-12-29	25.9200	26.0192	25.9100	25.9600	+0.261%	7,680	+19.569%
2023-12-28	25.9800	25.9800	25.8800	25.8924	-0.029%	480	+19.881%
2023-12-27	25.8950	25.8999	25.8950	25.8999	+0.501%	205	+19.846%

.dark-mode .CRr1lh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CRr1lh{ color: #333333; background-color: white; border: 2px solid #333333; }QLVDFlexShares Developed Markets ex-US Quality Low Volatility Index Fundstock NYSE ETF

QLVD
FlexShares Developed Markets ex-US Quality Low Volatility Index Fund
stock NYSE ETF