FlexShares US Quality Low Vol ETF (QLV)
61.58
+0.02
(+0.03%)
USD |
NYSEARCA |
May 22, 14:22
QLV Price: 61.58 for May 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 21, 2024 | 61.56 | 61.59 | 61.44 | 61.56 | 34814.00 |
| May 20, 2024 | 61.52 | 61.56 | 61.47 | 61.47 | 14205.00 |
| May 17, 2024 | 61.48 | 61.48 | 61.37 | 61.44 | 65834.00 |
| May 16, 2024 | 61.48 | 61.53 | 61.43 | 61.44 | 70085.00 |
| May 15, 2024 | 61.29 | 61.35 | 61.29 | 61.35 | 127797.0 |
| May 14, 2024 | 60.68 | 60.81 | 60.68 | 60.81 | 786.00 |
| May 13, 2024 | 60.87 | 60.87 | 60.58 | 60.62 | 1194.00 |
| May 10, 2024 | 60.65 | 60.70 | 60.64 | 60.67 | 4393.00 |
| May 09, 2024 | 60.28 | 60.51 | 60.28 | 60.51 | 141515.0 |
| May 08, 2024 | 60.27 | 60.30 | 60.21 | 60.25 | 4476.00 |
| May 07, 2024 | 60.25 | 60.40 | 60.25 | 60.34 | 9122.00 |
| May 06, 2024 | 59.91 | 60.05 | 59.91 | 60.05 | 320.00 |
| May 03, 2024 | 59.61 | 59.61 | 59.37 | 59.59 | 2666.00 |
| May 02, 2024 | 59.11 | 59.18 | 58.88 | 59.00 | 21284.00 |
| May 01, 2024 | 58.84 | 58.84 | 58.73 | 58.73 | 1773.00 |
| Apr 30, 2024 | 59.10 | 59.15 | 58.70 | 58.70 | 2000.00 |
| Apr 29, 2024 | 59.19 | 59.19 | 59.03 | 59.13 | 10263.00 |
| Apr 26, 2024 | 59.05 | 59.19 | 59.03 | 59.03 | 1786.00 |
| Apr 25, 2024 | 58.55 | 58.91 | 58.39 | 58.84 | 6738.00 |
| Apr 24, 2024 | 58.95 | 59.17 | 58.95 | 59.14 | 2357.00 |
| Apr 23, 2024 | 58.86 | 59.17 | 58.86 | 59.04 | 12814.00 |
| Apr 22, 2024 | 58.60 | 58.82 | 58.60 | 58.65 | 1856.00 |
| Apr 19, 2024 | 58.31 | 58.42 | 58.15 | 58.25 | 12729.00 |
| Apr 18, 2024 | 58.50 | 58.53 | 58.22 | 58.29 | 3902.00 |
| Apr 17, 2024 | 58.71 | 58.71 | 58.19 | 58.33 | 7953.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
29.38
Minimum
Mar 23 2020
61.58
Maximum
May 22 2024
48.84
Average
50.38
Median