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

NYSEARCA: QLVD · Real-Time Price · USD

33.05

-0.02 (-0.05%)

At close: Apr 28, 2026, 4:00 PM EDT

33.05

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

QLVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.93	33.05	32.93	33.05	33.05	-0.05%	388
Apr 27, 2026	33.03	33.06	33.03	33.06	33.06	-0.71%	150
Apr 24, 2026	33.21	33.30	33.21	33.30	33.30	0.02%	130
Apr 23, 2026	33.31	33.50	33.17	33.29	33.29	-0.12%	964
Apr 22, 2026	33.33	33.34	33.29	33.33	33.33	-0.21%	2,858
Apr 21, 2026	33.70	33.70	33.29	33.40	33.40	-1.17%	948
Apr 20, 2026	33.86	33.96	33.77	33.80	33.80	-0.59%	4,407
Apr 17, 2026	34.01	34.01	34.00	34.00	34.00	0.84%	130
Apr 16, 2026	33.67	33.72	33.62	33.72	33.72	-0.50%	356
Apr 15, 2026	33.78	33.89	33.78	33.89	33.89	0.09%	257
Apr 14, 2026	33.92	33.92	33.78	33.86	33.86	0.32%	1,095
Apr 13, 2026	33.42	33.75	33.42	33.75	33.75	0.29%	184
Apr 10, 2026	33.58	33.66	33.57	33.66	33.65	-0.23%	1,744
Apr 9, 2026	33.73	33.73	33.73	33.73	33.73	-0.07%	57
Apr 8, 2026	33.57	33.75	33.57	33.75	33.75	2.03%	831
Apr 7, 2026	32.78	33.08	32.71	33.08	33.08	-0.22%	2,118
Apr 6, 2026	33.12	33.15	33.04	33.15	33.15	0.04%	567
Apr 2, 2026	32.75	33.15	32.75	33.14	33.14	0.16%	1,877
Apr 1, 2026	33.20	33.20	33.09	33.09	33.09	0.84%	396
Mar 31, 2026	32.33	32.81	32.33	32.81	32.81	2.09%	160
Mar 30, 2026	32.27	32.27	32.14	32.14	32.14	0.65%	1,730
Mar 27, 2026	32.18	32.18	31.93	31.93	31.93	-0.41%	191
Mar 26, 2026	32.06	32.06	32.06	32.06	32.06	-1.19%	60
Mar 25, 2026	32.45	32.45	32.45	32.45	32.45	0.64%	72
Mar 24, 2026	32.35	32.36	32.24	32.24	32.24	-0.33%	3,560
Mar 23, 2026	32.32	32.35	32.28	32.35	32.35	1.30%	451
Mar 20, 2026	31.93	31.93	31.93	31.93	31.93	-2.28%	96
Mar 19, 2026	32.69	32.69	32.68	32.68	32.63	-0.20%	110
Mar 18, 2026	32.75	32.75	32.75	32.75	32.69	-1.55%	105
Mar 17, 2026	33.26	33.26	33.26	33.26	33.21	0.43%	141
Mar 16, 2026	33.12	33.12	33.12	33.12	33.07	1.41%	158
Mar 13, 2026	32.66	32.66	32.66	32.66	32.61	-0.44%	130
Mar 12, 2026	32.75	32.81	32.72	32.81	32.75	-0.97%	118,308
Mar 11, 2026	34.64	34.64	32.99	33.13	33.07	-0.53%	1,404
Mar 10, 2026	33.40	33.43	33.31	33.31	33.25	-0.17%	1,635
Mar 9, 2026	32.87	33.36	32.87	33.36	33.31	0.47%	538
Mar 6, 2026	33.21	33.21	33.21	33.21	33.15	-0.41%	423
Mar 5, 2026	33.34	33.34	33.34	33.34	33.29	-1.65%	277
Mar 4, 2026	34.00	34.00	33.90	33.90	33.85	0.80%	252
Mar 3, 2026	33.69	33.69	33.51	33.64	33.58	-1.98%	1,949
Mar 2, 2026	34.35	34.37	34.24	34.32	34.26	-1.45%	1,017
Feb 27, 2026	34.76	34.94	34.76	34.82	34.76	0.62%	1,214
Feb 26, 2026	34.70	34.70	34.61	34.61	34.55	0.16%	2,018
Feb 25, 2026	34.53	34.57	34.49	34.55	34.49	0.32%	29,507
Feb 24, 2026	34.34	34.45	34.34	34.44	34.38	0.28%	3,504
Feb 23, 2026	34.44	34.44	34.34	34.34	34.29	0.18%	298
Feb 20, 2026	34.20	34.28	34.15	34.28	34.23	0.57%	1,125
Feb 19, 2026	33.97	34.09	33.97	34.09	34.03	-0.08%	1,804
Feb 18, 2026	34.18	34.18	34.03	34.11	34.06	-0.25%	7,061
Feb 17, 2026	34.14	34.28	34.14	34.20	34.14	0.02%	783
Feb 13, 2026	34.11	34.24	34.11	34.19	34.13	0.31%	481
Feb 12, 2026	34.15	34.25	34.09	34.09	34.03	-0.22%	1,080
Feb 11, 2026	34.16	34.16	34.16	34.16	34.11	0.30%	40
Feb 10, 2026	34.07	34.16	34.06	34.06	34.00	0.53%	280
Feb 9, 2026	33.83	33.88	33.83	33.88	33.82	1.00%	866
Feb 6, 2026	33.58	33.63	33.50	33.54	33.48	1.27%	1,643
Feb 5, 2026	33.36	33.36	33.06	33.12	33.06	-0.14%	1,132
Feb 4, 2026	33.28	33.28	33.17	33.17	33.11	1.20%	229
Feb 3, 2026	32.79	32.79	32.67	32.77	32.72	0.22%	15,813
Feb 2, 2026	32.70	32.72	32.70	32.70	32.65	0.45%	956
Jan 30, 2026	32.75	32.75	32.55	32.55	32.50	-0.58%	594
Jan 29, 2026	32.61	32.75	32.61	32.75	32.69	0.75%	123
Jan 28, 2026	32.51	32.51	32.50	32.50	32.45	-1.08%	122
Jan 27, 2026	32.81	32.86	32.81	32.86	32.80	1.05%	675
Jan 26, 2026	32.51	32.51	32.51	32.51	32.46	0.41%	75
Jan 23, 2026	32.19	32.38	32.19	32.38	32.33	0.58%	289
Jan 22, 2026	32.23	32.29	32.20	32.20	32.14	0.56%	3,211
Jan 21, 2026	31.80	32.02	31.80	32.02	31.96	0.21%	2,595
Jan 20, 2026	32.07	32.07	31.94	31.95	31.90	-0.46%	45,239
Jan 16, 2026	32.04	32.10	32.04	32.10	32.04	-0.06%	123
Jan 15, 2026	32.12	32.12	32.12	32.12	32.06	-0.21%	89
Jan 14, 2026	32.08	32.18	32.08	32.18	32.13	0.56%	410
Jan 13, 2026	31.92	32.01	31.92	32.01	31.95	-0.75%	114
Jan 12, 2026	32.21	32.25	32.21	32.25	32.20	0.19%	122
Jan 9, 2026	32.17	32.20	32.17	32.19	32.13	0.58%	527
Jan 8, 2026	31.98	32.00	31.98	32.00	31.95	0.18%	692
Jan 7, 2026	31.98	31.98	31.94	31.94	31.89	-0.41%	283
Jan 6, 2026	32.08	32.08	32.08	32.08	32.02	0.24%	42
Jan 5, 2026	31.76	32.02	31.76	32.00	31.94	0.34%	890
Jan 2, 2026	31.77	31.89	31.77	31.89	31.84	0.23%	838
Dec 31, 2025	31.78	31.85	31.75	31.82	31.76	-0.44%	2,855
Dec 30, 2025	32.02	32.09	31.90	31.95	31.90	0.12%	4,947
Dec 29, 2025	31.97	31.97	31.77	31.92	31.86	-0.22%	5,227
Dec 26, 2025	31.98	31.98	31.98	31.98	31.93	0.07%	418
Dec 24, 2025	31.96	31.96	31.96	31.96	31.91	-0.04%	57
Dec 23, 2025	31.94	32.02	31.91	31.97	31.92	0.77%	3,472
Dec 22, 2025	31.79	31.79	31.71	31.73	31.68	0.15%	741
Dec 19, 2025	31.73	31.73	31.67	31.68	31.63	-0.65%	339
Dec 18, 2025	31.94	31.99	31.89	31.89	31.56	0.61%	24,856
Dec 17, 2025	31.69	31.69	31.69	31.69	31.37	-0.30%	26
Dec 16, 2025	31.79	31.79	31.79	31.79	31.46	-0.27%	17
Dec 15, 2025	31.88	31.88	31.88	31.88	31.55	0.55%	57
Dec 12, 2025	31.71	31.71	31.70	31.70	31.38	-0.03%	442
Dec 11, 2025	31.71	31.71	31.71	31.71	31.38	0.56%	53
Dec 10, 2025	31.45	31.53	31.45	31.53	31.21	0.75%	1,551
Dec 9, 2025	31.30	31.30	31.30	31.30	30.98	-0.08%	17
Dec 8, 2025	31.33	31.33	31.33	31.33	31.00	-0.43%	20
Dec 5, 2025	31.47	31.47	31.46	31.46	31.14	-0.19%	189
Dec 4, 2025	31.52	31.52	31.52	31.52	31.20	0.32%	102
Dec 3, 2025	31.38	31.42	31.38	31.42	31.10	0.14%	125