UK markets closed

FlexShares Developed Markets ex-US Quality Low Volatility Index Fund (QLVD)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
26.10-0.12 (-0.46%)
At close: 03:59PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202426.1226.1226.0826.1026.1011,900
21 Jun 20240.45 Dividend
20 Jun 202426.7426.8026.6526.6726.226,800
18 Jun 202426.7626.7626.7226.7226.272,000
17 Jun 202426.5526.7426.5026.7426.293,200
14 Jun 202426.6226.6326.5326.6226.172,200
13 Jun 202426.7426.8426.7326.7826.334,100
12 Jun 202427.1527.1827.0227.0226.573,300
11 Jun 202426.8826.8826.8826.8826.43100
10 Jun 202427.0827.0827.0827.0826.63200
07 Jun 202427.1727.1827.0827.0926.631,000
06 Jun 202427.3027.3327.2627.3326.873,300
05 Jun 202427.2627.3727.2427.3126.8511,900
04 Jun 202427.0827.2127.0627.1726.717,700
03 Jun 202427.0527.0527.0527.0526.59300
31 May 202426.8026.9826.8026.9826.52400
30 May 202426.6926.7026.6826.7026.25700
29 May 202426.5126.5526.4326.4826.031,300
28 May 202426.9126.9126.7226.8526.395,100
24 May 202426.8226.8826.8026.8026.356,700
23 May 202426.9226.9226.6426.6726.22800
22 May 202426.8426.9126.7826.8126.3611,200
21 May 202427.0227.0626.9927.0626.611,100
20 May 202427.0827.0827.0727.0826.6317,900
17 May 202427.0427.0927.0427.0926.64500
16 May 202427.0027.0027.0027.0026.54100
15 May 202426.9927.1326.9927.1326.677,100
14 May 202426.8126.8826.8126.8426.39700
13 May 202426.8526.8726.7826.7826.338,200
10 May 202426.9226.9226.7926.8426.3950,000
09 May 202426.7226.7826.6726.7426.29144,500
08 May 202426.5526.5826.5526.5626.111,000
07 May 202426.5826.5826.5826.5826.13100
06 May 202426.5326.5326.5326.5326.08100
03 May 202426.3326.4226.3226.4225.9727,400
02 May 202426.2726.2726.2726.2725.833,600
01 May 202426.0326.0325.9125.9925.551,800
30 Apr 202426.2126.2126.0426.0425.601,000
29 Apr 202426.2726.2726.2726.2725.83100
26 Apr 202426.1426.2026.1426.1925.75600
25 Apr 202426.1326.1326.1326.1325.68100
24 Apr 202426.1626.1626.1526.1525.711,500
23 Apr 202426.3026.3026.3026.3025.85100
22 Apr 202425.9926.0225.9926.0225.592,400
19 Apr 202425.6725.6725.6725.6725.23100
18 Apr 202425.6225.6225.5125.5325.102,200
17 Apr 202425.5025.5625.5025.5625.138,100
16 Apr 202425.5625.5825.5625.5825.15300
15 Apr 202425.7925.7925.7925.7925.35100
12 Apr 202425.8225.8525.8225.8525.41500
11 Apr 202426.1626.1626.1626.1625.72100
10 Apr 202426.0626.1126.0626.1125.67500
09 Apr 202426.4326.4326.3726.3725.93700
08 Apr 202426.4226.4226.4026.4025.95500
05 Apr 202426.3126.3126.3126.3125.87100
04 Apr 202426.2726.2726.2726.2725.83100
03 Apr 202426.4726.4726.4426.4425.99500
02 Apr 202426.3626.3626.3626.3625.92100
01 Apr 202426.5326.5326.5226.5226.07800
28 Mar 202426.6926.6926.6426.6726.228,800
27 Mar 202426.6926.7526.6926.7526.30800
26 Mar 202426.6626.6826.6626.6726.22400
25 Mar 202426.6726.6826.6526.6526.20618,600
22 Mar 202426.6926.7326.6626.6626.212,200
21 Mar 202426.8026.8226.7326.7626.311,900
20 Mar 202426.6727.0026.6226.8926.448,600
19 Mar 202426.6926.7026.6826.6826.23600
18 Mar 202426.5826.5826.5826.5826.13200
15 Mar 202426.6626.6726.6126.6126.166,700
15 Mar 20240.028 Dividend
14 Mar 202426.6226.6326.6126.6126.13177,400
13 Mar 202426.7426.7526.7426.7526.27400
12 Mar 202426.6726.7626.6726.7626.28600
11 Mar 202426.6026.6526.5826.6526.17300
08 Mar 202426.8926.8926.7826.7826.30500
07 Mar 202426.7726.7726.7726.7726.29100
06 Mar 202426.5026.5026.4526.4525.98500
05 Mar 202426.2126.2426.2126.2425.77700
04 Mar 202426.2326.2326.2326.2325.76100
01 Mar 202426.2326.2726.2326.2725.802,600
29 Feb 202426.1326.1626.1326.1625.692,000
28 Feb 202426.1626.1626.1626.1625.69100
27 Feb 202426.2126.2826.2126.2825.812,000
26 Feb 202426.2226.2626.2226.2625.791,400
23 Feb 202426.3126.3326.3126.3325.86200
22 Feb 202426.2326.2326.2326.2325.76200
21 Feb 202426.0826.1226.0826.1225.653,100
20 Feb 202426.0526.1726.0426.0825.614,500
16 Feb 202425.8825.8825.8725.8725.405,200
15 Feb 202425.7925.7925.7925.7925.33100
14 Feb 202425.4725.5925.4725.5925.131,400
13 Feb 202425.4825.4825.2825.3724.9111,000
12 Feb 202425.6625.6625.6625.6625.20100
09 Feb 202425.6125.6125.6125.6125.16-
08 Feb 202425.5225.5425.5225.5425.08100
07 Feb 202425.7425.8425.7125.7625.301,100
06 Feb 202425.6725.7825.6725.7825.321,100
05 Feb 202425.6825.7225.5625.7225.251,300
02 Feb 202425.8025.8825.8025.8825.41200
01 Feb 202426.0326.0826.0326.0825.61200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...