Flexshares US Quality Low Volatility Index Fund (QLV)
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 | 0.7662 | 1.15827664399 | 66.15 | 67.06 | 66.0999 | 5854 | 66.73979646 | SP |
| 4 | 2.0862 | 3.21795465062 | 64.83 | 67.06 | 64.41 | 5639 | 66.41517869 | SP |
| 12 | 0.9912 | 1.50352673493 | 65.925 | 68.41 | 64.11 | 14545 | 66.32491072 | SP |
| 26 | 3.8862 | 6.16563541171 | 63.03 | 68.41 | 62.72 | 10278 | 66.44189373 | SP |
| 52 | 8.2312 | 14.0260713981 | 58.685 | 68.41 | 57.77 | 12538 | 63.07536683 | SP |
| 156 | 13.9962 | 26.447845805 | 52.92 | 68.41 | 45.55 | 11822 | 55.79258963 | SP |
| 260 | 22.6762 | 51.2572332731 | 44.24 | 68.41 | 28.8 | 12086 | 50.8008579 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 66.9162 | 0.21 | 0.31 | 66.55 | 66.9599 | 66.53 | 3106 |
| 1739230200 | 66.7061 | 0.29 | 0.43 | 66.65 | 66.749799 | 66.64 | 3120 |
| 1738971000 | 66.42 | -0.49 | -0.74 | 66.879999 | 66.92 | 66.39 | 3718 |
| 1738884600 | 66.9119 | 0.06 | 0.10 | 67.06 | 67.06 | 66.69 | 14171 |
| 1738798200 | 66.8482 | 0.43 | 0.64 | 66.44 | 66.8482 | 66.44 | 3497 |
| 1738711800 | 66.42 | 0.04 | 0.06 | 66.15 | 66.48 | 66.0999 | 4765 |
| 1738625400 | 66.3785 | -0.04 | -0.06 | 65.65 | 66.51 | 65.65 | 14854 |
| 1738366200 | 66.4154 | -0.37 | -0.55 | 67.03 | 67.03 | 66.349999 | 6686 |
| 1738279800 | 66.7838 | 0.31 | 0.47 | 66.599999 | 66.84 | 66.554336 | 1221 |
| 1738193400 | 66.47 | -0.29 | -0.43 | 66.61 | 66.638999 | 66.4 | 7762 |
| 1738107000 | 66.759699 | 0.24 | 0.36 | 66.757099 | 66.87 | 66.709999 | 2107 |
| 1738020600 | 66.5213 | 0.19 | 0.28 | 65.58 | 66.578199 | 65.58 | 3142 |
| 1737761400 | 66.3341 | -0.03 | -0.04 | 66.43 | 66.5164 | 66.3341 | 3216 |
| 1737675000 | 66.363299 | 0 | 0.00 | 66.363299 | 66.363299 | 66.363299 | 0 |
| 1737588600 | 66.363299 | 0.16 | 0.24 | 66.45 | 66.4648 | 66.2907 | 18872 |
| 1737502200 | 66.2051 | 0.49 | 0.75 | 65.98 | 66.2099 | 65.98 | 7434 |
| 1737156600 | 65.711299 | 0.26 | 0.40 | 65.86 | 65.92 | 65.711299 | 1638 |
| 1737070200 | 65.45 | 0.15 | 0.23 | 65.37 | 65.53 | 65.3105 | 1697 |
| 1736983800 | 65.3026 | 0.69 | 1.06 | 65.29 | 65.3026 | 65.1573 | 1737 |
| 1736897400 | 64.616699 | -0.05 | -0.08 | 64.83 | 64.83 | 64.41 | 1873 |
| 1736811000 | 64.6678 | 0.24 | 0.38 | 64.11 | 64.6678 | 64.11 | 2499 |
| 1736551800 | 64.4235 | -0.86 | -1.31 | 65 | 65 | 64.39 | 3854 |
| 1736379000 | 65.2813 | 0.26 | 0.40 | 65.12 | 65.2813 | 64.944999 | 8859 |
| 1736292600 | 65.020799 | -0.27 | -0.41 | 65.59 | 65.739999 | 64.959999 | 3732 |
| 1736206200 | 65.29 | -0.3 | -0.45 | 65.86 | 65.86 | 65.29 | 5374 |
| 1735947000 | 65.586 | 0.42 | 0.65 | 65.37 | 65.586 | 65.37 | 1189 |
| 1735860600 | 65.165 | -0.08 | -0.13 | 65.569999 | 65.569999 | 64.894999 | 4583 |
| 1735687800 | 65.248999 | -0.04 | -0.06 | 65.42 | 65.45 | 65.18 | 84191 |
| 1735601400 | 65.29 | -0.66 | -1.00 | 65.45 | 65.614999 | 65.129999 | 11663 |
| 1735342200 | 65.947599 | -0.48 | -0.73 | 66.2 | 66.2599 | 65.730099 | 1578 |
| 1735255800 | 66.4293 | 0.09 | 0.14 | 66.43 | 66.489999 | 66.2906 | 7212 |
| 1735077840 | 66.3392 | 0.44 | 0.67 | 66.019999 | 66.36 | 65.989999 | 120926 |
| 1734996600 | 65.9 | 0.21 | 0.32 | 65.79 | 66 | 65.4505 | 195134 |
| 1734737400 | 65.6883 | 0.05 | 0.08 | 65.099999 | 65.98 | 65.099999 | 1579 |
| 1734651000 | 65.6374 | -0.01 | -0.02 | 65.89 | 65.955 | 65.6374 | 5968 |
| 1734564600 | 65.649699 | -1.4 | -2.09 | 67 | 67.063999 | 65.649699 | 4825 |
| 1734478200 | 67.052899 | -0.19 | -0.29 | 67.04 | 67.1186 | 67.04 | 7304 |
| 1734391800 | 67.2453 | -0.18 | -0.27 | 67.48 | 67.4958 | 67.2453 | 2938 |
| 1734132600 | 67.4272 | -0.3 | -0.45 | 67.71 | 67.71 | 67.38 | 3601 |
| 1734046200 | 67.73 | -0.02 | -0.03 | 67.7 | 67.8364 | 67.69 | 9457 |
| 1733959800 | 67.7535 | 0.11 | 0.17 | 67.9 | 67.9 | 67.7535 | 17507 |
| 1733873400 | 67.6408 | -0.2 | -0.29 | 67.88 | 67.88 | 67.6408 | 6088 |
| 1733787000 | 67.84 | -0.26 | -0.39 | 68.06 | 68.11 | 67.81 | 6742 |
| 1733527800 | 68.1028 | -0.18 | -0.27 | 68.41 | 68.41 | 68.06 | 6509 |
| 1733441400 | 68.2876 | 0.02 | 0.03 | 68.33 | 68.36 | 68.27 | 3187 |
| 1733355000 | 68.2702 | 0.25 | 0.37 | 68.11 | 68.2875 | 68.1003 | 1879 |
| 1733268600 | 68.02 | -0.08 | -0.12 | 68.03 | 68.2 | 67.97 | 16752 |
| 1733182200 | 68.1 | 0 | 0.01 | 67.99 | 68.15 | 67.89 | 7335 |
| 1732917840 | 68.0953 | 0.15 | 0.22 | 67.99 | 68.25 | 67.985 | 5508 |
| 1732750200 | 67.9458 | -0.01 | -0.02 | 67.97 | 68.056342 | 67.94 | 6176 |
| 1732663800 | 67.9589 | 0.39 | 0.58 | 67.64 | 67.9926 | 67.58 | 6372 |
| 1732577400 | 67.57 | 0.35 | 0.52 | 67.4 | 67.58 | 67.36 | 8975 |
| 1732318200 | 67.2229 | 0.41 | 0.62 | 66.86 | 67.2293 | 66.86 | 9287 |
| 1732231800 | 66.81 | 0.37 | 0.56 | 66.65 | 66.94 | 66.599999 | 77665 |
| 1732145400 | 66.4398 | 0.17 | 0.26 | 66.18 | 66.45 | 66.05 | 14166 |
| 1732059000 | 66.2702 | 0.07 | 0.11 | 65.925 | 66.33 | 65.925 | 3325 |
| 1731972600 | 66.2 | 0.28 | 0.42 | 65.92 | 66.26 | 65.8201 | 8318 |
| 1731713400 | 65.9227 | -0.82 | -1.23 | 66.459999 | 66.459999 | 65.8699 | 4466 |
| 1731627000 | 66.743399 | -0.44 | -0.65 | 67.28 | 67.28 | 66.743399 | 8202 |
| 1731540600 | 67.1794 | -0.18 | -0.26 | 67.38 | 67.43 | 67.1794 | 3948 |
| 1731454200 | 67.3573 | -0.08 | -0.12 | 67.51 | 67.51 | 67.31 | 3332 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
