FlexShares US Quality Low Vol ETF (QLV)
66.81
+0.37
(+0.56%)
USD |
NYSEARCA |
Nov 21, 16:00
QLV Price: 66.81 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 66.60 | 66.94 | 66.60 | 66.81 | 77665.00 |
| Nov 20, 2024 | 66.15 | 66.44 | 66.05 | 66.44 | 14166.00 |
| Nov 19, 2024 | 66.16 | 66.33 | 66.16 | 66.27 | 3325.00 |
| Nov 18, 2024 | 65.82 | 66.26 | 65.82 | 66.20 | 8318.00 |
| Nov 15, 2024 | 66.28 | 66.46 | 65.87 | 65.92 | 4466.00 |
| Nov 14, 2024 | 67.03 | 67.28 | 66.74 | 66.74 | 8202.00 |
| Nov 13, 2024 | 67.26 | 67.43 | 67.18 | 67.18 | 3948.00 |
| Nov 12, 2024 | 67.46 | 67.51 | 67.31 | 67.36 | 3332.00 |
| Nov 11, 2024 | 67.71 | 67.80 | 67.44 | 67.44 | 6066.00 |
| Nov 08, 2024 | 67.63 | 67.86 | 67.63 | 67.71 | 4550.00 |
| Nov 07, 2024 | 67.26 | 67.35 | 67.11 | 67.35 | 13896.00 |
| Nov 06, 2024 | 66.86 | 66.95 | 66.86 | 66.95 | 1749.00 |
| Nov 05, 2024 | 65.90 | 66.12 | 65.90 | 66.12 | 1168.00 |
| Nov 04, 2024 | 65.57 | 65.57 | 65.32 | 65.45 | 836.00 |
| 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 |
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
67.71
Maximum
Nov 08 2024
51.07
Average
51.55
Median