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 (%)
May 28, 2021	25.49	25.49	25.49	25.49	0	+0.14(+0.56%)
May 27, 2021	25.35	25.35	25.35	25.35	0	+0.03(+0.12%)
May 26, 2021	25.32	25.32	25.32	25.32	45	+0.13(+0.51%)
May 25, 2021	25.19	25.19	25.19	25.19	49	+0.10(+0.39%)
May 24, 2021	25.13	25.13	25.09	25.09	17,464	+0.22(+0.89%)
May 21, 2021	25.01	25.01	24.87	24.87	846	-0.34(-1.35%)
May 20, 2021	25.21	25.21	25.21	25.21	108	+0.07(+0.28%)
May 19, 2021	25.14	25.14	25.14	25.14	0	-0.03(-0.13%)
May 18, 2021	25.16	25.17	25.16	25.17	5,486	+0.27(+1.09%)
May 17, 2021	24.90	24.90	24.90	24.90	104	-0.14(-0.55%)
May 14, 2021	25.01	25.04	25.01	25.04	1,383	+0.40(+1.62%)
May 13, 2021	24.64	24.64	24.64	24.64	19	-0.09(-0.38%)
May 12, 2021	24.73	24.73	24.73	24.73	105	-0.49(-1.95%)
May 11, 2021	24.95	25.23	24.95	25.23	433	-0.06(-0.26%)
May 10, 2021	25.29	25.29	25.29	25.29	227	-0.37(-1.43%)
May 07, 2021	25.75	25.75	25.66	25.66	549	+0.19(+0.77%)
May 06, 2021	25.48	25.48	25.46	25.46	278	+0.16(+0.62%)
May 05, 2021	25.31	25.36	25.31	25.31	9,851	+0.07(+0.27%)
May 04, 2021	25.24	25.24	25.24	25.24	122	-0.20(-0.78%)

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.