FlexShares Emerging Markets Quality Low Volatility Index Fund (QLVE)
NYSEARCA: QLVE · Real-Time Price · USD
29.91
-0.23 (-0.75%)
Mar 6, 2026, 4:00 PM EST - Market closed
QLVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.75% | 149 |
| Mar 5, 2026 | 30.09 | 30.15 | 30.01 | 30.14 | 30.14 | -2.14% | 521 |
| Mar 4, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.31% | 43 |
| Mar 3, 2026 | 30.24 | 30.40 | 30.16 | 30.40 | 30.40 | -3.72% | 686 |
| Mar 2, 2026 | 31.47 | 31.57 | 31.44 | 31.57 | 31.57 | -1.65% | 877 |
| Feb 27, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -0.34% | 97 |
| Feb 26, 2026 | 32.19 | 32.21 | 32.19 | 32.21 | 32.21 | -0.78% | 832 |
| Feb 25, 2026 | 32.44 | 32.46 | 32.43 | 32.46 | 32.46 | 0.42% | 2,333 |
| Feb 24, 2026 | 32.34 | 32.34 | 32.33 | 32.33 | 32.33 | 1.31% | 224 |
| Feb 23, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -0.75% | 14 |
| Feb 20, 2026 | 32.03 | 32.15 | 31.96 | 32.15 | 32.15 | 1.52% | 4,649 |
| Feb 19, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.46% | 54 |
| Feb 18, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | 31.81 | 0.33% | 97 |
| Feb 17, 2026 | 31.60 | 31.71 | 31.60 | 31.71 | 31.71 | -0.33% | 406 |
| Feb 13, 2026 | 31.56 | 31.82 | 31.55 | 31.82 | 31.82 | 0.09% | 1,468 |
| Feb 12, 2026 | 32.06 | 32.06 | 31.79 | 31.79 | 31.79 | -0.82% | 148 |
| Feb 11, 2026 | 31.87 | 32.05 | 31.87 | 32.05 | 32.05 | 0.94% | 385 |
| Feb 10, 2026 | 31.77 | 31.77 | 31.75 | 31.75 | 31.75 | 0.51% | 557 |
| Feb 9, 2026 | 31.58 | 31.59 | 31.58 | 31.59 | 31.59 | 0.49% | 130 |
| Feb 6, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 1.94% | 15 |
| Feb 5, 2026 | 30.81 | 30.94 | 30.81 | 30.84 | 30.84 | -0.27% | 1,535 |
| Feb 4, 2026 | 31.17 | 31.17 | 30.92 | 30.92 | 30.92 | -0.96% | 230 |
| Feb 3, 2026 | 31.14 | 31.22 | 31.14 | 31.22 | 31.22 | -0.08% | 168 |
| Feb 2, 2026 | 31.07 | 31.25 | 31.07 | 31.25 | 31.25 | 0.86% | 1,115 |
| Jan 30, 2026 | 30.99 | 30.99 | 30.88 | 30.98 | 30.98 | -1.12% | 6,478 |
| Jan 29, 2026 | 31.22 | 31.33 | 31.14 | 31.33 | 31.33 | -0.79% | 544 |
| Jan 28, 2026 | 31.58 | 31.58 | 31.48 | 31.58 | 31.58 | 5.23% | 3,863 |
| Jan 27, 2026 | 28.16 | 30.01 | 28.16 | 30.01 | 30.01 | -3.17% | 574 |
| Jan 26, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.24% | 6 |
| Jan 23, 2026 | 30.78 | 30.92 | 30.78 | 30.92 | 30.92 | 0.32% | 4,899 |
| Jan 22, 2026 | 30.81 | 30.84 | 30.76 | 30.82 | 30.82 | 0.45% | 5,931 |
| Jan 21, 2026 | 30.70 | 30.70 | 30.68 | 30.68 | 30.68 | 0.94% | 749 |
| Jan 20, 2026 | 30.46 | 30.50 | 30.39 | 30.39 | 30.39 | -0.43% | 42,700 |
| Jan 16, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.39% | 7 |
| Jan 15, 2026 | 30.69 | 30.69 | 30.64 | 30.64 | 30.64 | 0.50% | 107 |
| Jan 14, 2026 | 30.37 | 30.49 | 30.37 | 30.49 | 30.49 | 0.15% | 558 |
| Jan 13, 2026 | 30.42 | 30.45 | 30.42 | 30.45 | 30.44 | -0.57% | 314 |
| Jan 12, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 1.06% | 154 |
| Jan 9, 2026 | 30.15 | 30.30 | 30.15 | 30.30 | 30.30 | 0.11% | 1,176 |
| Jan 8, 2026 | 30.05 | 30.27 | 30.05 | 30.27 | 30.26 | -0.28% | 321 |
| Jan 7, 2026 | 30.31 | 30.35 | 30.31 | 30.35 | 30.35 | 0.14% | 747 |
| Jan 6, 2026 | 30.10 | 31.10 | 29.90 | 30.31 | 30.31 | 0.50% | 23,307 |
| Jan 5, 2026 | 30.13 | 30.16 | 30.13 | 30.16 | 30.16 | 0.74% | 993 |
| Jan 2, 2026 | 29.87 | 29.93 | 29.83 | 29.93 | 29.93 | 1.82% | 2,029 |
| Dec 31, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.01% | 17 |
| Dec 30, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.25% | 14 |
| Dec 29, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.41% | 17 |
| Dec 26, 2025 | 29.39 | 29.44 | 29.39 | 29.44 | 29.44 | 0.52% | 481 |
| Dec 24, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.09% | 54 |
| Dec 23, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.26 | 0.52% | 17 |
| Dec 22, 2025 | 29.07 | 29.12 | 29.07 | 29.12 | 29.11 | 0.31% | 1,963 |
| Dec 19, 2025 | 29.08 | 29.08 | 29.03 | 29.03 | 29.02 | -0.59% | 754 |
| Dec 18, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.76 | 0.85% | 949 |
| Dec 17, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.52 | -0.78% | 4 |
| Dec 16, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 28.74 | -0.41% | 6 |
| Dec 15, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 28.86 | 0.04% | 5 |
| Dec 12, 2025 | 29.28 | 29.29 | 29.28 | 29.29 | 28.85 | -0.87% | 377 |
| Dec 11, 2025 | 29.55 | 29.57 | 29.55 | 29.55 | 29.10 | -0.29% | 13,133 |
| Dec 10, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.19 | 0.67% | 19 |
| Dec 9, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 28.99 | -0.04% | 36 |
| Dec 8, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.01 | -0.14% | 61 |
| Dec 5, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.05 | 0.26% | 11 |
| Dec 4, 2025 | 29.43 | 29.43 | 29.41 | 29.41 | 28.97 | -0.06% | 448 |
| Dec 3, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 28.99 | -0.04% | 3 |
| Dec 2, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.00 | 0.16% | 31 |
| Dec 1, 2025 | 29.35 | 29.39 | 29.35 | 29.39 | 28.95 | -0.08% | 174 |
| Nov 28, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 28.98 | -0.23% | 6 |
| Nov 26, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.04 | 0.51% | 4 |
| Nov 25, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 28.90 | -0.05% | 35 |
| Nov 24, 2025 | 29.30 | 29.35 | 29.30 | 29.35 | 28.91 | 0.87% | 179 |
| Nov 21, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 28.66 | -0.08% | 199 |
| Nov 20, 2025 | 29.52 | 29.52 | 29.12 | 29.12 | 28.68 | -1.02% | 287 |
| Nov 19, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 28.98 | 0.02% | 33 |
| Nov 18, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 28.97 | -0.53% | 77 |
| Nov 17, 2025 | 29.50 | 29.57 | 29.50 | 29.57 | 29.13 | -0.63% | 263 |
| Nov 14, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.31 | 0.23% | 5 |
| Nov 13, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.25 | -0.96% | 3 |
| Nov 12, 2025 | 29.94 | 29.98 | 29.94 | 29.98 | 29.53 | -0.09% | 1,639 |
| Nov 11, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 29.56 | -0.05% | 24 |
| Nov 10, 2025 | 29.92 | 30.02 | 29.92 | 30.02 | 29.57 | 1.43% | 1,755 |
| Nov 7, 2025 | 29.53 | 29.60 | 29.53 | 29.60 | 29.16 | -0.07% | 558 |
| Nov 6, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.17 | -0.60% | 23 |
| Nov 5, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.35 | 0.62% | 3 |
| Nov 4, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.17 | -0.96% | 64 |
| Nov 3, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.45 | 0.34% | 4 |
| Oct 31, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.35 | -0.27% | 367 |
| Oct 30, 2025 | 29.96 | 30.07 | 29.84 | 29.88 | 29.43 | -0.62% | 10,323 |
| Oct 29, 2025 | 29.51 | 30.06 | 29.51 | 30.06 | 29.61 | 0.12% | 169 |
| Oct 28, 2025 | 29.98 | 30.03 | 29.98 | 30.03 | 29.58 | -0.08% | 112 |
| Oct 27, 2025 | 29.99 | 30.07 | 29.99 | 30.05 | 29.60 | 0.61% | 1,137 |
| Oct 24, 2025 | 29.86 | 29.87 | 29.86 | 29.87 | 29.42 | 0.39% | 105 |
| Oct 23, 2025 | 29.75 | 29.78 | 29.75 | 29.76 | 29.31 | 0.56% | 478 |
| Oct 22, 2025 | 29.64 | 29.64 | 29.59 | 29.59 | 29.14 | -0.15% | 133 |
| Oct 21, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.19 | -0.75% | 38 |
| Oct 20, 2025 | 29.78 | 29.86 | 29.78 | 29.86 | 29.41 | 1.02% | 104 |
| Oct 17, 2025 | 29.50 | 29.55 | 29.47 | 29.55 | 29.11 | 0.61% | 1,353 |
| Oct 16, 2025 | 29.50 | 29.50 | 29.38 | 29.38 | 28.93 | 0.40% | 122 |
| Oct 15, 2025 | 29.25 | 29.26 | 29.25 | 29.26 | 28.82 | 1.10% | 104 |
| Oct 14, 2025 | 28.90 | 28.98 | 28.90 | 28.94 | 28.51 | -0.46% | 727 |
| Oct 13, 2025 | 29.08 | 29.10 | 29.05 | 29.07 | 28.64 | 2.49% | 742 |