FlexShares Emerging Markets Quality Low Volatility Index Fund (QLVE)
NYSEARCA: QLVE · Real-Time Price · USD
29.49
+0.08 (0.26%)
At close: Dec 5, 2025, 4:00 PM EST
29.49
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
QLVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.26% | 11 |
| Dec 4, 2025 | 29.43 | 29.43 | 29.41 | 29.41 | 29.41 | -0.06% | 448 |
| Dec 3, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -0.04% | 3 |
| Dec 2, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.16% | 31 |
| Dec 1, 2025 | 29.35 | 29.39 | 29.35 | 29.39 | 29.39 | -0.08% | 174 |
| Nov 28, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.23% | 6 |
| Nov 26, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.51% | 4 |
| Nov 25, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.05% | 35 |
| Nov 24, 2025 | 29.30 | 29.35 | 29.30 | 29.35 | 29.35 | 0.87% | 179 |
| Nov 21, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.08% | 199 |
| Nov 20, 2025 | 29.52 | 29.52 | 29.12 | 29.12 | 29.12 | -1.02% | 287 |
| Nov 19, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.02% | 33 |
| Nov 18, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.41 | -0.53% | 77 |
| Nov 17, 2025 | 29.50 | 29.57 | 29.50 | 29.57 | 29.57 | -0.63% | 263 |
| Nov 14, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.23% | 5 |
| Nov 13, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.96% | 3 |
| Nov 12, 2025 | 29.94 | 29.98 | 29.94 | 29.98 | 29.98 | -0.09% | 1,639 |
| Nov 11, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.05% | 24 |
| Nov 10, 2025 | 29.92 | 30.02 | 29.92 | 30.02 | 30.02 | 1.43% | 1,755 |
| Nov 7, 2025 | 29.53 | 29.60 | 29.53 | 29.60 | 29.60 | -0.07% | 558 |
| Nov 6, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.60% | 23 |
| Nov 5, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.62% | 3 |
| Nov 4, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.96% | 64 |
| Nov 3, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.34% | 4 |
| Oct 31, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.27% | 367 |
| Oct 30, 2025 | 29.96 | 30.07 | 29.84 | 29.88 | 29.88 | -0.62% | 10,323 |
| Oct 29, 2025 | 29.51 | 30.06 | 29.51 | 30.06 | 30.06 | 0.12% | 169 |
| Oct 28, 2025 | 29.98 | 30.03 | 29.98 | 30.03 | 30.03 | -0.08% | 112 |
| Oct 27, 2025 | 29.99 | 30.07 | 29.99 | 30.05 | 30.05 | 0.61% | 1,137 |
| Oct 24, 2025 | 29.86 | 29.87 | 29.86 | 29.87 | 29.87 | 0.39% | 105 |
| Oct 23, 2025 | 29.75 | 29.78 | 29.75 | 29.76 | 29.76 | 0.56% | 478 |
| Oct 22, 2025 | 29.64 | 29.64 | 29.59 | 29.59 | 29.59 | -0.15% | 133 |
| Oct 21, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.75% | 38 |
| Oct 20, 2025 | 29.78 | 29.86 | 29.78 | 29.86 | 29.85 | 1.02% | 104 |
| Oct 17, 2025 | 29.50 | 29.55 | 29.47 | 29.55 | 29.55 | 0.61% | 1,353 |
| Oct 16, 2025 | 29.50 | 29.50 | 29.38 | 29.38 | 29.37 | 0.40% | 122 |
| Oct 15, 2025 | 29.25 | 29.26 | 29.25 | 29.26 | 29.26 | 1.10% | 104 |
| Oct 14, 2025 | 28.90 | 28.98 | 28.90 | 28.94 | 28.94 | -0.46% | 727 |
| Oct 13, 2025 | 29.08 | 29.10 | 29.05 | 29.07 | 29.07 | 2.49% | 742 |
| Oct 10, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -2.57% | 4 |
| Oct 9, 2025 | 29.07 | 29.12 | 29.07 | 29.12 | 29.12 | -0.54% | 615 |
| Oct 8, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.42% | 3 |
| Oct 7, 2025 | 29.14 | 29.15 | 29.14 | 29.15 | 29.15 | -0.60% | 676 |
| Oct 6, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.41% | 3 |
| Oct 3, 2025 | 29.24 | 29.24 | 29.21 | 29.21 | 29.21 | 0.28% | 361 |
| Oct 2, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.23% | 3 |
| Oct 1, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.62% | 3 |
| Sep 30, 2025 | 28.83 | 28.88 | 28.83 | 28.88 | 28.88 | 0.20% | 685 |
| Sep 29, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.48% | 17 |
| Sep 26, 2025 | 28.67 | 28.69 | 28.67 | 28.69 | 28.69 | - | 250 |
| Sep 25, 2025 | 28.64 | 28.69 | 28.64 | 28.69 | 28.69 | -0.90% | 310 |
| Sep 24, 2025 | 28.96 | 28.96 | 28.95 | 28.95 | 28.95 | -0.41% | 308 |
| Sep 23, 2025 | 29.11 | 29.11 | 29.07 | 29.07 | 29.07 | 0.18% | 708 |
| Sep 22, 2025 | 28.95 | 29.02 | 28.95 | 29.02 | 29.02 | 0.13% | 203 |
| Sep 19, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.84% | 4 |
| Sep 18, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.02 | -0.41% | 51 |
| Sep 17, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.14 | 0.44% | 4 |
| Sep 16, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.01 | 0.54% | 3 |
| Sep 15, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 28.85 | 0.66% | 16 |
| Sep 12, 2025 | 28.88 | 28.95 | 28.87 | 28.87 | 28.66 | 0.03% | 3,495 |
| Sep 11, 2025 | 28.76 | 28.86 | 28.76 | 28.86 | 28.66 | 0.73% | 110 |
| Sep 10, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.45 | 0.64% | 19 |
| Sep 9, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.27 | 0.46% | 3 |
| Sep 8, 2025 | 28.27 | 28.34 | 28.27 | 28.34 | 28.14 | 0.79% | 205 |
| Sep 5, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 27.92 | 0.48% | 28 |
| Sep 4, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.78 | -0.12% | 3 |
| Sep 3, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 27.82 | 0.25% | 33 |
| Sep 2, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.75 | 0.10% | 49 |
| Aug 29, 2025 | 27.86 | 27.92 | 27.86 | 27.92 | 27.72 | -0.57% | 180 |
| Aug 28, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 27.88 | 0.12% | 58 |
| Aug 27, 2025 | 27.96 | 28.04 | 27.82 | 28.04 | 27.84 | -0.46% | 16,890 |
| Aug 26, 2025 | 28.16 | 28.17 | 28.16 | 28.17 | 27.97 | -0.11% | 1,607 |
| Aug 25, 2025 | 28.25 | 28.27 | 28.20 | 28.20 | 28.00 | -0.41% | 2,629 |
| Aug 22, 2025 | 28.25 | 28.33 | 28.25 | 28.32 | 28.12 | 1.10% | 440 |
| Aug 21, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 27.81 | -0.25% | 318 |
| Aug 20, 2025 | 28.08 | 28.09 | 28.06 | 28.08 | 27.88 | 0.07% | 1,428 |
| Aug 19, 2025 | 28.16 | 28.25 | 28.06 | 28.06 | 27.86 | -0.55% | 848 |
| Aug 18, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.02 | 0.39% | 40 |
| Aug 15, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 27.91 | 0.09% | 29 |
| Aug 14, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 27.88 | -1.07% | 341 |
| Aug 13, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.18 | 0.80% | 65 |
| Aug 12, 2025 | 28.05 | 28.16 | 28.05 | 28.16 | 27.96 | 0.80% | 1,209 |
| Aug 11, 2025 | 27.95 | 27.95 | 27.94 | 27.94 | 27.74 | -0.32% | 285 |
| Aug 8, 2025 | 28.05 | 28.05 | 28.03 | 28.03 | 27.83 | -0.07% | 114 |
| Aug 7, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 27.85 | 0.76% | 74 |
| Aug 6, 2025 | 27.89 | 27.89 | 27.84 | 27.84 | 27.64 | 0.42% | 104 |
| Aug 5, 2025 | 27.92 | 27.92 | 27.72 | 27.72 | 27.53 | 0.13% | 1,788 |
| Aug 4, 2025 | 27.66 | 27.69 | 27.66 | 27.68 | 27.49 | 0.82% | 1,116 |
| Aug 1, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.27 | -0.63% | 243 |
| Jul 31, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.44 | -0.13% | 203 |
| Jul 30, 2025 | 27.66 | 27.67 | 27.66 | 27.67 | 27.48 | -0.43% | 383 |
| Jul 29, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.59 | -0.25% | 624 |
| Jul 28, 2025 | 27.88 | 27.88 | 27.86 | 27.86 | 27.66 | -0.50% | 2,642 |
| Jul 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.80 | -0.07% | 232 |
| Jul 24, 2025 | 28.09 | 28.09 | 28.02 | 28.02 | 27.82 | -0.43% | 1,144 |
| Jul 23, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 27.94 | 0.90% | 1,931 |
| Jul 22, 2025 | 27.94 | 27.98 | 27.86 | 27.89 | 27.69 | -0.36% | 1,478 |
| Jul 21, 2025 | 28.03 | 28.03 | 27.99 | 27.99 | 27.79 | 0.38% | 163 |
| Jul 18, 2025 | 27.85 | 27.89 | 27.85 | 27.89 | 27.69 | -0.39% | 139 |
| Jul 17, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.80 | 0.50% | 3 |