FlexShares Developed Markets ex-US Quality Low Volatility Index Fund (QLVD)
NYSEARCA: QLVD · Real-Time Price · USD
33.34
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open
QLVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | -1.65% | 277 |
| Mar 4, 2026 | 34.00 | 34.00 | 33.90 | 33.90 | 33.90 | 0.80% | 252 |
| Mar 3, 2026 | 33.69 | 33.69 | 33.51 | 33.64 | 33.64 | -1.98% | 1,949 |
| Mar 2, 2026 | 34.35 | 34.37 | 34.24 | 34.32 | 34.31 | -1.45% | 1,017 |
| Feb 27, 2026 | 34.76 | 34.94 | 34.76 | 34.82 | 34.82 | 0.62% | 1,214 |
| Feb 26, 2026 | 34.70 | 34.70 | 34.61 | 34.61 | 34.61 | 0.16% | 2,018 |
| Feb 25, 2026 | 34.53 | 34.57 | 34.49 | 34.55 | 34.55 | 0.32% | 29,507 |
| Feb 24, 2026 | 34.34 | 34.45 | 34.34 | 34.44 | 34.44 | 0.28% | 3,504 |
| Feb 23, 2026 | 34.44 | 34.44 | 34.34 | 34.34 | 34.34 | 0.18% | 298 |
| Feb 20, 2026 | 34.20 | 34.28 | 34.15 | 34.28 | 34.28 | 0.57% | 1,125 |
| Feb 19, 2026 | 33.97 | 34.09 | 33.97 | 34.09 | 34.09 | -0.08% | 1,804 |
| Feb 18, 2026 | 34.18 | 34.18 | 34.03 | 34.11 | 34.11 | -0.25% | 7,061 |
| Feb 17, 2026 | 34.14 | 34.28 | 34.14 | 34.20 | 34.20 | 0.02% | 783 |
| Feb 13, 2026 | 34.11 | 34.24 | 34.11 | 34.19 | 34.19 | 0.31% | 481 |
| Feb 12, 2026 | 34.15 | 34.25 | 34.09 | 34.09 | 34.09 | -0.22% | 1,080 |
| Feb 11, 2026 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 0.30% | 40 |
| Feb 10, 2026 | 34.07 | 34.16 | 34.06 | 34.06 | 34.06 | 0.53% | 280 |
| Feb 9, 2026 | 33.83 | 33.88 | 33.83 | 33.88 | 33.88 | 1.00% | 866 |
| Feb 6, 2026 | 33.58 | 33.63 | 33.50 | 33.54 | 33.54 | 1.27% | 1,643 |
| Feb 5, 2026 | 33.36 | 33.36 | 33.06 | 33.12 | 33.12 | -0.14% | 1,132 |
| Feb 4, 2026 | 33.28 | 33.28 | 33.17 | 33.17 | 33.16 | 1.20% | 229 |
| Feb 3, 2026 | 32.79 | 32.79 | 32.67 | 32.77 | 32.77 | 0.22% | 15,813 |
| Feb 2, 2026 | 32.70 | 32.72 | 32.70 | 32.70 | 32.70 | 0.45% | 956 |
| Jan 30, 2026 | 32.75 | 32.75 | 32.55 | 32.55 | 32.55 | -0.58% | 594 |
| Jan 29, 2026 | 32.61 | 32.75 | 32.61 | 32.75 | 32.74 | 0.75% | 123 |
| Jan 28, 2026 | 32.51 | 32.51 | 32.50 | 32.50 | 32.50 | -1.08% | 122 |
| Jan 27, 2026 | 32.81 | 32.86 | 32.81 | 32.86 | 32.85 | 1.05% | 675 |
| Jan 26, 2026 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 0.41% | 75 |
| Jan 23, 2026 | 32.19 | 32.38 | 32.19 | 32.38 | 32.38 | 0.58% | 289 |
| Jan 22, 2026 | 32.23 | 32.29 | 32.20 | 32.20 | 32.19 | 0.56% | 3,211 |
| Jan 21, 2026 | 31.80 | 32.02 | 31.80 | 32.02 | 32.02 | 0.21% | 2,595 |
| Jan 20, 2026 | 32.07 | 32.07 | 31.94 | 31.95 | 31.95 | -0.46% | 45,239 |
| Jan 16, 2026 | 32.04 | 32.10 | 32.04 | 32.10 | 32.10 | -0.06% | 123 |
| Jan 15, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -0.21% | 89 |
| Jan 14, 2026 | 32.08 | 32.18 | 32.08 | 32.18 | 32.18 | 0.56% | 410 |
| Jan 13, 2026 | 31.92 | 32.01 | 31.92 | 32.01 | 32.01 | -0.75% | 114 |
| Jan 12, 2026 | 32.21 | 32.25 | 32.21 | 32.25 | 32.25 | 0.19% | 122 |
| Jan 9, 2026 | 32.17 | 32.20 | 32.17 | 32.19 | 32.19 | 0.58% | 527 |
| Jan 8, 2026 | 31.98 | 32.00 | 31.98 | 32.00 | 32.00 | 0.18% | 692 |
| Jan 7, 2026 | 31.98 | 31.98 | 31.94 | 31.94 | 31.94 | -0.41% | 283 |
| Jan 6, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | 32.07 | 0.24% | 42 |
| Jan 5, 2026 | 31.76 | 32.02 | 31.76 | 32.00 | 32.00 | 0.34% | 890 |
| Jan 2, 2026 | 31.77 | 31.89 | 31.77 | 31.89 | 31.89 | 0.23% | 838 |
| Dec 31, 2025 | 31.78 | 31.85 | 31.75 | 31.82 | 31.82 | -0.44% | 2,855 |
| Dec 30, 2025 | 32.02 | 32.09 | 31.90 | 31.95 | 31.95 | 0.12% | 4,947 |
| Dec 29, 2025 | 31.97 | 31.97 | 31.77 | 31.92 | 31.92 | -0.22% | 5,227 |
| Dec 26, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 0.07% | 418 |
| Dec 24, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | -0.04% | 57 |
| Dec 23, 2025 | 31.94 | 32.02 | 31.91 | 31.97 | 31.97 | 0.77% | 3,472 |
| Dec 22, 2025 | 31.79 | 31.79 | 31.71 | 31.73 | 31.73 | 0.15% | 741 |
| Dec 19, 2025 | 31.73 | 31.73 | 31.67 | 31.68 | 31.68 | -0.65% | 339 |
| Dec 18, 2025 | 31.94 | 31.99 | 31.89 | 31.89 | 31.61 | 0.61% | 24,856 |
| Dec 17, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.42 | -0.30% | 26 |
| Dec 16, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.51 | -0.27% | 17 |
| Dec 15, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.60 | 0.55% | 57 |
| Dec 12, 2025 | 31.71 | 31.71 | 31.70 | 31.70 | 31.43 | -0.03% | 442 |
| Dec 11, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.43 | 0.56% | 53 |
| Dec 10, 2025 | 31.45 | 31.53 | 31.45 | 31.53 | 31.26 | 0.75% | 1,551 |
| Dec 9, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.03 | -0.08% | 17 |
| Dec 8, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.05 | -0.43% | 20 |
| Dec 5, 2025 | 31.47 | 31.47 | 31.46 | 31.46 | 31.19 | -0.19% | 189 |
| Dec 4, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.25 | 0.32% | 102 |
| Dec 3, 2025 | 31.38 | 31.42 | 31.38 | 31.42 | 31.15 | 0.14% | 125 |
| Dec 2, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.10 | 0.02% | 15 |
| Dec 1, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.10 | -0.38% | 51 |
| Nov 28, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.22 | 0.08% | 14 |
| Nov 26, 2025 | 31.43 | 31.46 | 31.43 | 31.46 | 31.19 | 0.72% | 108 |
| Nov 25, 2025 | 31.25 | 31.25 | 31.24 | 31.24 | 30.97 | 0.91% | 485 |
| Nov 24, 2025 | 30.90 | 30.96 | 30.90 | 30.96 | 30.69 | 0.01% | 297 |
| Nov 21, 2025 | 30.93 | 31.01 | 30.93 | 30.96 | 30.69 | 1.43% | 2,799 |
| Nov 20, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.25 | -0.93% | 14 |
| Nov 19, 2025 | 30.74 | 30.80 | 30.74 | 30.80 | 30.54 | -0.50% | 31,324 |
| Nov 18, 2025 | 30.93 | 30.96 | 30.93 | 30.96 | 30.69 | -0.65% | 113 |
| Nov 17, 2025 | 31.31 | 31.31 | 31.12 | 31.16 | 30.89 | -0.99% | 525 |
| Nov 14, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.20 | -0.05% | 68 |
| Nov 13, 2025 | 31.55 | 31.55 | 31.49 | 31.49 | 31.22 | -0.49% | 1,199 |
| Nov 12, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.37 | 0.55% | 423 |
| Nov 11, 2025 | 31.53 | 31.53 | 31.44 | 31.48 | 31.20 | 1.12% | 7,415 |
| Nov 10, 2025 | 31.10 | 31.13 | 31.05 | 31.13 | 30.85 | 0.30% | 1,179 |
| Nov 7, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 30.76 | 0.69% | 21 |
| Nov 6, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.55 | -0.06% | 181 |
| Nov 5, 2025 | 30.83 | 30.85 | 30.83 | 30.84 | 30.57 | 0.48% | 737 |
| Nov 4, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.42 | -0.28% | 77 |
| Nov 3, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.51 | -0.02% | 234 |
| Oct 31, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.52 | -0.23% | 88 |
| Oct 30, 2025 | 30.87 | 30.98 | 30.74 | 30.86 | 30.59 | -0.18% | 9,445 |
| Oct 29, 2025 | 30.96 | 30.96 | 30.85 | 30.91 | 30.64 | -1.56% | 948 |
| Oct 28, 2025 | 31.41 | 31.41 | 31.40 | 31.40 | 31.13 | -0.26% | 550 |
| Oct 27, 2025 | 31.38 | 31.54 | 31.38 | 31.49 | 31.21 | 0.17% | 1,812 |
| Oct 24, 2025 | 31.42 | 31.43 | 31.42 | 31.43 | 31.16 | 0.13% | 249 |
| Oct 23, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.12 | 0.47% | 16 |
| Oct 22, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 30.98 | 0.12% | 461 |
| Oct 21, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 30.94 | -0.47% | 133 |
| Oct 20, 2025 | 31.31 | 31.37 | 31.31 | 31.36 | 31.09 | 0.36% | 1,051 |
| Oct 17, 2025 | 31.21 | 31.25 | 31.16 | 31.25 | 30.97 | 0.56% | 4,120 |
| Oct 16, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 30.80 | 0.32% | 12 |
| Oct 15, 2025 | 30.85 | 30.97 | 30.85 | 30.97 | 30.70 | 0.75% | 193 |
| Oct 14, 2025 | 30.96 | 30.96 | 30.74 | 30.74 | 30.47 | 0.11% | 62,754 |
| Oct 13, 2025 | 30.51 | 30.71 | 30.51 | 30.71 | 30.44 | 0.32% | 696 |
| Oct 10, 2025 | 30.56 | 30.61 | 30.56 | 30.61 | 30.34 | -0.89% | 221 |