FlexShares US Quality Low Volatility Index Fund (QLV)
NYSEARCA: QLV · Real-Time Price · USD
71.27
+0.58 (0.82%)
Sep 26, 2025, 4:00 PM EDT - Market closed
QLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 71.18 | 71.27 | 71.18 | 71.27 | 71.27 | 0.82% | 10,067 |
| Sep 25, 2025 | 70.80 | 70.80 | 70.60 | 70.69 | 70.69 | -0.30% | 7,025 |
| Sep 24, 2025 | 71.10 | 71.10 | 70.86 | 70.90 | 70.90 | -0.13% | 8,193 |
| Sep 23, 2025 | 71.12 | 71.12 | 70.90 | 71.00 | 71.00 | -0.19% | 3,830 |
| Sep 22, 2025 | 70.97 | 71.20 | 70.93 | 71.13 | 71.13 | 0.27% | 5,519 |
| Sep 19, 2025 | 70.78 | 70.94 | 70.72 | 70.94 | 70.94 | -0.08% | 42,791 |
| Sep 18, 2025 | 71.10 | 71.10 | 70.97 | 71.00 | 70.71 | 0.07% | 648 |
| Sep 17, 2025 | 71.01 | 71.10 | 70.90 | 70.95 | 70.66 | 0.11% | 1,251 |
| Sep 16, 2025 | 71.08 | 71.08 | 70.86 | 70.87 | 70.59 | -0.31% | 987 |
| Sep 15, 2025 | 71.27 | 71.27 | 71.04 | 71.10 | 70.81 | -0.20% | 5,278 |
| Sep 12, 2025 | 71.30 | 71.34 | 71.22 | 71.24 | 70.95 | -0.24% | 2,757 |
| Sep 11, 2025 | 70.79 | 71.41 | 70.79 | 71.41 | 71.12 | 1.08% | 3,768 |
| Sep 10, 2025 | 70.94 | 70.94 | 70.48 | 70.65 | 70.36 | -0.22% | 4,803 |
| Sep 9, 2025 | 70.69 | 70.81 | 70.59 | 70.81 | 70.52 | 0.02% | 29,634 |
| Sep 8, 2025 | 70.64 | 70.79 | 70.64 | 70.79 | 70.50 | 0.13% | 2,129 |
| Sep 5, 2025 | 70.57 | 70.72 | 70.55 | 70.70 | 70.41 | -0.33% | 5,742 |
| Sep 4, 2025 | 70.65 | 70.93 | 70.63 | 70.93 | 70.64 | 0.49% | 9,700 |
| Sep 3, 2025 | 70.46 | 70.58 | 70.32 | 70.58 | 70.30 | 0.19% | 11,985 |
| Sep 2, 2025 | 70.41 | 70.44 | 70.19 | 70.44 | 70.16 | -0.24% | 4,802 |
| Aug 29, 2025 | 70.65 | 70.65 | 70.56 | 70.62 | 70.33 | -0.09% | 7,610 |
| Aug 28, 2025 | 70.64 | 70.68 | 70.44 | 70.68 | 70.39 | -0.25% | 3,257 |
| Aug 27, 2025 | 70.55 | 70.86 | 70.55 | 70.86 | 70.57 | 0.41% | 2,662 |
| Aug 26, 2025 | 70.42 | 70.57 | 70.33 | 70.57 | 70.28 | 0.21% | 1,507 |
| Aug 25, 2025 | 70.69 | 70.69 | 70.41 | 70.42 | 70.13 | -0.58% | 7,916 |
| Aug 22, 2025 | 70.55 | 71.06 | 70.55 | 70.83 | 70.54 | 0.79% | 3,321 |
| Aug 21, 2025 | 70.13 | 70.35 | 70.13 | 70.27 | 69.99 | -0.11% | 13,205 |
| Aug 20, 2025 | 70.35 | 70.40 | 70.21 | 70.35 | 70.07 | 0.37% | 6,461 |
| Aug 19, 2025 | 70.07 | 70.34 | 70.03 | 70.10 | 69.81 | 0.01% | 5,039 |
| Aug 18, 2025 | 70.20 | 70.20 | 70.02 | 70.09 | 69.80 | -0.11% | 6,319 |
| Aug 15, 2025 | 70.12 | 70.32 | 70.07 | 70.16 | 69.88 | 0.02% | 3,263 |
| Aug 14, 2025 | 70.09 | 70.15 | 70.08 | 70.15 | 69.86 | -0.11% | 5,253 |
| Aug 13, 2025 | 70.00 | 70.22 | 70.00 | 70.22 | 69.94 | 0.82% | 692 |
| Aug 12, 2025 | 69.40 | 69.65 | 69.40 | 69.65 | 69.37 | 0.64% | 6,166 |
| Aug 11, 2025 | 69.34 | 69.35 | 69.21 | 69.21 | 68.93 | -0.30% | 5,598 |
| Aug 8, 2025 | 69.43 | 69.47 | 69.42 | 69.42 | 69.14 | 0.58% | 1,041 |
| Aug 7, 2025 | 69.48 | 69.48 | 68.93 | 69.02 | 68.74 | -0.31% | 11,208 |
| Aug 6, 2025 | 69.31 | 69.32 | 69.24 | 69.24 | 68.96 | 0.40% | 1,111 |
| Aug 5, 2025 | 69.23 | 69.23 | 68.96 | 68.96 | 68.68 | -0.27% | 2,925 |
| Aug 4, 2025 | 68.96 | 69.15 | 68.91 | 69.15 | 68.87 | 1.32% | 5,664 |
| Aug 1, 2025 | 68.20 | 68.32 | 68.13 | 68.25 | 67.97 | -0.46% | 2,917 |
| Jul 31, 2025 | 69.27 | 69.27 | 68.56 | 68.56 | 68.29 | -0.26% | 6,374 |
| Jul 30, 2025 | 69.15 | 69.15 | 68.61 | 68.74 | 68.47 | -0.45% | 1,440 |
| Jul 29, 2025 | 69.18 | 69.21 | 69.06 | 69.06 | 68.78 | 0.01% | 776 |
| Jul 28, 2025 | 69.48 | 69.48 | 69.05 | 69.05 | 68.77 | -0.50% | 3,554 |
| Jul 25, 2025 | 69.32 | 69.46 | 69.16 | 69.40 | 69.12 | 0.17% | 3,564 |
| Jul 24, 2025 | 69.29 | 69.40 | 69.28 | 69.28 | 69.00 | -0.10% | 3,894 |
| Jul 23, 2025 | 69.38 | 69.38 | 69.12 | 69.35 | 69.07 | 0.45% | 6,618 |
| Jul 22, 2025 | 68.71 | 69.04 | 68.71 | 69.04 | 68.76 | 0.68% | 2,169 |
| Jul 21, 2025 | 68.71 | 68.90 | 68.57 | 68.57 | 68.29 | -0.02% | 3,439 |
| Jul 18, 2025 | 68.61 | 68.61 | 68.59 | 68.59 | 68.31 | -0.15% | 754 |