FlexShares US Quality Low Vol ETF (QLV)
65.53
-0.02
(-0.03%)
USD |
NYSEARCA |
Nov 01, 16:00
QLV Price: 65.53 for Nov. 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 65.88 | 66.02 | 65.53 | 65.53 | 4141.00 |
| Oct 31, 2024 | 65.81 | 65.90 | 65.55 | 65.55 | 7621.00 |
| Oct 30, 2024 | 66.64 | 66.68 | 66.46 | 66.46 | 6690.00 |
| Oct 29, 2024 | 66.74 | 67.01 | 66.74 | 66.81 | 11219.00 |
| Oct 28, 2024 | 66.95 | 67.03 | 66.86 | 66.87 | 67217.00 |
| Oct 25, 2024 | 67.25 | 67.32 | 66.71 | 66.71 | 7139.00 |
| Oct 24, 2024 | 66.98 | 66.98 | 66.84 | 66.87 | 4107.00 |
| Oct 23, 2024 | 66.92 | 67.08 | 66.92 | 67.07 | 4986.00 |
| Oct 22, 2024 | 67.15 | 67.34 | 67.15 | 67.34 | 45540.00 |
| Oct 21, 2024 | 67.64 | 67.64 | 67.22 | 67.46 | 96718.00 |
| Oct 18, 2024 | 67.58 | 67.59 | 67.58 | 67.59 | 437.00 |
| Oct 17, 2024 | 67.55 | 67.58 | 67.51 | 67.54 | 5448.00 |
| Oct 16, 2024 | 67.28 | 67.47 | 67.26 | 67.38 | 14403.00 |
| Oct 15, 2024 | 67.30 | 67.36 | 67.09 | 67.09 | 4617.00 |
| Oct 14, 2024 | 66.92 | 67.22 | 66.92 | 67.09 | 5511.00 |
| Oct 11, 2024 | 66.67 | 66.74 | 66.61 | 66.74 | 2119.00 |
| Oct 10, 2024 | 66.26 | 66.32 | 66.26 | 66.31 | 754.00 |
| Oct 09, 2024 | 66.13 | 66.48 | 66.13 | 66.47 | 953.00 |
| Oct 08, 2024 | 65.73 | 66.09 | 65.73 | 66.09 | 3571.00 |
| Oct 07, 2024 | 65.93 | 65.93 | 65.45 | 65.45 | 1541.00 |
| Oct 04, 2024 | 65.99 | 66.10 | 65.83 | 66.10 | 3340.00 |
| Oct 03, 2024 | 65.89 | 66.03 | 65.73 | 65.85 | 3568.00 |
| Oct 02, 2024 | 65.85 | 66.13 | 65.84 | 66.09 | 1989.00 |
| Oct 01, 2024 | 66.02 | 66.30 | 66.02 | 66.20 | 2712.00 |
| Sep 30, 2024 | 66.23 | 66.50 | 66.13 | 66.50 | 845.00 |
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
67.59
Maximum
Oct 18 2024
50.78
Average
51.44
Median