Flexshares Emerging Mrk Quality Low Volatility Index Fund (QLVE)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2408 | 0.927938342967 | 25.95 | 26.24 | 25.6033 | 1233 | 25.80518556 | SP |
| 4 | 1.2908 | 5.18393574297 | 24.9 | 26.24 | 24.36 | 1129 | 25.50599792 | SP |
| 12 | 1.8708 | 7.69243421053 | 24.32 | 26.24 | 23.49 | 5289 | 24.37796322 | SP |
| 26 | 3.2958 | 14.3952828128 | 22.895 | 26.24 | 21.3413 | 5025 | 23.65023004 | SP |
| 52 | -1.0792 | -3.95746241291 | 27.27 | 27.33 | 20.23 | 4140 | 23.40976956 | SP |
| 156 | 2.1401 | 8.89828570478 | 24.0507 | 31.43 | 18.56 | 3311 | 23.82087607 | SP |
| 260 | 0 | 0 | 0 | 26.0501 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726266600 | 26.1908 | 0.14 | 0.54 | 26.1908 | 26.1908 | 26.1908 | 6 |
| 1726180200 | 26.0501 | 0.13 | 0.50 | 26.0501 | 26.0501 | 26.0501 | 60 |
| 1726093800 | 25.9214 | 0.08 | 0.32 | 25.9214 | 25.9214 | 25.9214 | 0 |
| 1726007400 | 25.84 | 0.03 | 0.10 | 25.79 | 25.84 | 25.78 | 1360 |
| 1725921000 | 25.8134 | 0.21 | 0.82 | 25.8134 | 25.8134 | 25.8134 | 1 |
| 1725661800 | 25.6033 | -0.25 | -0.97 | 25.68 | 25.68 | 25.6033 | 1 |
| 1725575400 | 25.8548 | 0.02 | 0.10 | 25.8548 | 25.8548 | 25.8548 | 0 |
| 1725489000 | 25.8302 | 0.08 | 0.33 | 25.8302 | 25.8302 | 25.8302 | 2 |
| 1725402600 | 25.7464 | -0.27 | -1.05 | 25.86 | 25.87 | 25.7464 | 13138 |
| 1725057000 | 26.02 | 0.05 | 0.21 | 26.02 | 26.02 | 26.02 | 0 |
| 1724970600 | 25.966 | -0.04 | -0.14 | 25.966 | 25.966 | 25.966 | 0 |
| 1724884200 | 26.0024 | -0.11 | -0.41 | 26.045 | 26.045 | 26.0024 | 450 |
| 1724797800 | 26.1106 | 0.06 | 0.22 | 26.1106 | 26.1106 | 26.1106 | 59 |
| 1724711400 | 26.0523 | -0.1 | -0.37 | 26.0664 | 26.0664 | 26.0523 | 1385 |
| 1724452200 | 26.15 | 0.35 | 1.37 | 26.24 | 26.24 | 26.145 | 717 |
| 1724365800 | 25.7967 | -0.22 | -0.85 | 25.7967 | 25.7967 | 25.7967 | 2 |
| 1724279400 | 26.0178 | 0.12 | 0.47 | 26.0178 | 26.0178 | 26.0178 | 2 |
| 1724193000 | 25.8951 | -0.09 | -0.34 | 25.8951 | 25.8951 | 25.8951 | 1 |
| 1724106600 | 25.9828 | 0.23 | 0.89 | 25.95 | 25.9828 | 25.95 | 77 |
| 1723847400 | 25.7534 | 0.18 | 0.72 | 25.7534 | 25.7534 | 25.7534 | 0 |
| 1723761000 | 25.5701 | 0.17 | 0.66 | 25.5701 | 25.5701 | 25.5701 | 35 |
| 1723674600 | 25.4016 | -0.11 | -0.44 | 25.4287 | 25.44 | 25.4016 | 243 |
| 1723588200 | 25.515 | 0.22 | 0.88 | 25.44 | 25.515 | 25.33 | 2939 |
| 1723501800 | 25.2927 | 0.06 | 0.24 | 25.33 | 25.48 | 25.2927 | 1805 |
| 1723242600 | 25.2315 | 0.08 | 0.33 | 25.16 | 25.2315 | 25.16 | 129 |
| 1723156200 | 25.149 | 0.44 | 1.80 | 25.0801 | 25.149 | 25.0801 | 371 |
| 1723069800 | 24.7045 | 0.16 | 0.67 | 24.95 | 24.96 | 24.7045 | 2143 |
| 1722983400 | 24.5408 | 0.09 | 0.38 | 24.36 | 24.7099 | 24.36 | 1281 |
| 1722897000 | 24.4486 | -0.53 | -2.14 | 23.88 | 24.4486 | 23.88 | 2 |
| 1722637800 | 24.9825 | -0.15 | -0.59 | 24.9825 | 24.9825 | 24.9825 | 21 |
| 1722551400 | 25.1303 | -0.24 | -0.96 | 25.1303 | 25.1303 | 25.1303 | 0 |
| 1722465000 | 25.3732 | 0.32 | 1.28 | 25.3312 | 25.3732 | 25.3312 | 248 |
| 1722378600 | 25.0513 | -0.11 | -0.44 | 25.15 | 25.15 | 25.0091 | 285 |
| 1722292200 | 25.1612 | 0 | 0.01 | 25.1612 | 25.1612 | 25.1612 | 10 |
| 1722033000 | 25.1579 | 0.21 | 0.83 | 25.1579 | 25.1579 | 25.1579 | 0 |
| 1721946600 | 24.9501 | -0.06 | -0.25 | 24.9501 | 24.9501 | 24.9501 | 80 |
| 1721860200 | 25.012 | -0.19 | -0.76 | 25.012 | 25.012 | 25.012 | 0 |
| 1721773800 | 25.2023 | -0.06 | -0.25 | 25.16 | 25.2023 | 25 | 2509 |
| 1721687400 | 25.2653 | 0.16 | 0.65 | 25.2 | 25.29 | 25.2 | 1038 |
| 1721428200 | 25.1021 | -0.23 | -0.91 | 25.0801 | 25.17 | 25.0801 | 2677 |
| 1721341800 | 25.332 | -0.07 | -0.29 | 25.332 | 25.332 | 25.332 | 55 |
| 1721255400 | 25.4047 | -0.29 | -1.11 | 25.4397 | 25.44 | 25.4047 | 1228 |
| 1721169000 | 25.69 | 0.09 | 0.35 | 25.625 | 25.69 | 25.625 | 11723 |
| 1721082600 | 25.6 | -0.19 | -0.74 | 25.73 | 25.73 | 25.6 | 85 |
| 1720823400 | 25.7918 | 0.16 | 0.63 | 25.8 | 25.82 | 25.78 | 3250 |
| 1720737000 | 25.6301 | 0.11 | 0.44 | 25.65 | 25.65 | 25.62 | 381 |
| 1720650600 | 25.5167 | 0.11 | 0.45 | 25.511 | 25.5167 | 25.47 | 541 |
| 1720564200 | 25.4023 | 0.07 | 0.26 | 25.39 | 25.4023 | 25.39 | 42 |
| 1720477800 | 25.3355 | 0.01 | 0.03 | 25.3875 | 25.3875 | 25.3355 | 445 |
| 1720218600 | 25.3286 | 0.09 | 0.36 | 25.36 | 25.36 | 25.3286 | 21 |
| 1720040640 | 25.2373 | 0.21 | 0.83 | 25.2373 | 25.2373 | 25.2373 | 123 |
| 1719959400 | 25.0284 | 0.13 | 0.53 | 25.0284 | 25.0284 | 25.0284 | 0 |
| 1719873000 | 24.8968 | 0.08 | 0.31 | 24.96 | 24.98 | 24.8968 | 260 |
| 1719613800 | 24.82 | 0 | 0.00 | 24.82 | 24.82 | 24.82 | 0 |
| 1719527400 | 24.82 | 0.03 | 0.14 | 24.92 | 24.92 | 24.81 | 2446 |
| 1719441000 | 24.7856 | -0.04 | -0.17 | 24.78 | 24.7856 | 24.76 | 336 |
| 1719354600 | 24.8268 | -0.02 | -0.08 | 24.8268 | 24.8268 | 24.8268 | 4 |
| 1719268200 | 24.8478 | 0.07 | 0.28 | 24.9 | 24.9 | 24.8478 | 167 |
| 1719009000 | 24.7784 | -0.17 | -0.70 | 24.7784 | 24.7784 | 24.7784 | 0 |
| 1718922600 | 24.953 | -0.08 | -0.33 | 25.0443 | 25.0443 | 24.953 | 2100 |
| 1718749800 | 25.0351 | 0.09 | 0.36 | 25.0351 | 25.0351 | 25.0351 | 37 |
| 1718663400 | 24.945 | 0.16 | 0.63 | 24.945 | 24.945 | 24.945 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
