Flexshares EM Quality Low Vol ETF (NY: QLVE )

23.02 -0.15 (-0.65%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 23.09 23.17 23.09 23.17 628 -0.11(-0.46%)
Jun 29, 2022 23.28 23.28 23.28 23.28 0 +0.00(+0.01%)
Jun 28, 2022 23.50 23.50 23.27 23.27 1,797 -0.04(-0.17%)
Jun 27, 2022 23.31 23.31 23.31 23.31 150 -0.12(-0.50%)
Jun 24, 2022 23.29 23.43 23.29 23.43 2,449 +0.35(+1.52%)
Jun 23, 2022 22.98 23.08 22.98 23.08 5,511 +0.09(+0.40%)
Jun 22, 2022 22.99 22.99 22.99 22.99 123 -0.24(-1.04%)
Jun 21, 2022 23.27 23.29 23.23 23.23 2,711 +0.23(+1.00%)
Jun 17, 2022 23.03 23.04 23.00 23.00 938 -0.17(-0.75%)
Jun 16, 2022 23.27 23.28 23.13 23.17 4,000 -0.54(-2.29%)
Jun 15, 2022 23.57 23.72 23.57 23.72 10,345 +0.24(+1.02%)
Jun 14, 2022 23.47 23.48 23.47 23.48 511 +0.19(+0.80%)
Jun 13, 2022 23.37 23.37 23.25 23.29 900 -0.56(-2.33%)
Jun 10, 2022 23.85 23.85 23.85 23.85 100 -0.22(-0.92%)
Jun 09, 2022 24.17 24.17 24.07 24.07 6,081 -0.36(-1.48%)
Jun 08, 2022 24.43 24.43 24.43 24.43 3 +0.07(+0.29%)
Jun 07, 2022 24.30 24.36 24.30 24.36 749 +0.02(+0.07%)
Jun 06, 2022 24.35 24.35 24.35 24.35 8 +0.04(+0.15%)
Jun 03, 2022 24.34 24.34 24.31 24.31 299 -0.38(-1.54%)
Jun 02, 2022 24.69 24.69 24.69 24.69 200 +0.29(+1.20%)
Jun 01, 2022 24.60 24.60 24.40 24.40 1,770 -0.15(-0.63%)
May 31, 2022 24.65 24.65 24.55 24.55 8,564 +0.16(+0.66%)
May 27, 2022 24.28 24.39 24.28 24.39 4,822 +0.15(+0.61%)
May 26, 2022 24.24 24.29 24.24 24.24 300 +0.28(+1.17%)
May 25, 2022 23.96 23.96 23.96 23.96 70 +0.09(+0.38%)
May 24, 2022 23.77 23.87 23.77 23.87 1,164 -0.33(-1.38%)
May 23, 2022 24.22 24.22 24.19 24.20 4,600 +0.09(+0.39%)
May 20, 2022 24.17 24.17 23.96 24.11 2,902 -0.06(-0.25%)
May 19, 2022 24.13 24.17 24.03 24.17 3,504 +0.30(+1.26%)
May 18, 2022 24.03 24.03 23.87 23.87 2,967 -0.30(-1.24%)
May 17, 2022 24.23 24.23 24.08 24.17 2,608 +0.28(+1.18%)
May 16, 2022 23.86 23.93 23.85 23.89 2,100 -0.13(-0.52%)
May 13, 2022 24.01 24.01 24.01 24.01 100 +0.42(+1.76%)
May 12, 2022 23.44 23.60 23.44 23.60 10,388 -0.17(-0.72%)
May 11, 2022 23.77 23.77 23.77 23.77 25 -0.24(-1.01%)
May 10, 2022 24.01 24.01 24.01 24.01 49 +0.05(+0.23%)
May 09, 2022 23.96 23.96 23.96 23.96 1 -0.35(-1.43%)
May 06, 2022 24.30 24.30 24.30 24.30 177 -0.14(-0.56%)
May 05, 2022 24.41 24.44 24.41 24.44 900 -0.71(-2.82%)
May 04, 2022 25.15 25.15 25.15 25.15 173 +0.25(+1.02%)
May 03, 2022 24.89 24.89 24.89 24.89 4 +0.08(+0.30%)
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.