FlexShares EMs Quality Lw Vol ETF (QLVE)
24.54
+0.01
(+0.06%)
USD |
NYSEARCA |
May 08, 16:00
QLVE Price: 24.54 for May 8, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 08, 2024 | 24.53 | 24.54 | 24.53 | 24.54 | 321.00 |
May 07, 2024 | 24.60 | 24.61 | 24.52 | 24.52 | 1146.00 |
May 06, 2024 | 24.62 | 24.65 | 24.60 | 24.61 | 4002.00 |
May 03, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 1.000 |
May 02, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 0.000 |
May 01, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 48.00 |
Apr 30, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 52.00 |
Apr 29, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 0.000 |
Apr 26, 2024 | 24.07 | 24.07 | 24.04 | 24.04 | 231.00 |
Apr 25, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 24.00 |
Apr 24, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 2.000 |
Apr 23, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 97.00 |
Apr 22, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 29.00 |
Apr 19, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 547.00 |
Apr 18, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 65.00 |
Apr 17, 2024 | 23.51 | 23.54 | 23.51 | 23.51 | 2967.00 |
Apr 16, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 1.000 |
Apr 15, 2024 | 23.78 | 23.78 | 23.73 | 23.73 | 271.00 |
Apr 12, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 210.00 |
Apr 11, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 0.000 |
Apr 10, 2024 | 24.11 | 24.15 | 24.06 | 24.15 | 582.00 |
Apr 09, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 2.000 |
Apr 08, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 1.000 |
Apr 05, 2024 | 24.08 | 24.15 | 24.07 | 24.15 | 310.00 |
Apr 04, 2024 | 24.35 | 24.35 | 24.10 | 24.10 | 506.00 |
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
18.56
Minimum
Mar 23 2020
28.73
Maximum
Feb 17 2021
24.31
Average
24.09
Median