FlexShares Developed Markets ex-US Quality Low Volatility Index Fund

QLVD
🏛️ usa →
30.82
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 28.14 28.14 28.08 28.08 0.0M
2021-12-30 28.08 28.08 28.05 28.05 0.0M
2021-12-29 28.13 28.16 28.13 28.16 0.0M
2021-12-28 28.11 28.11 28.11 28.11 0.0M
2021-12-27 27.93 28.02 27.92 28.02 0.0M
2021-12-23 27.85 27.90 27.85 27.89 0.0M
2021-12-22 27.86 27.86 27.86 27.86 0.0M
2021-12-21 27.68 27.68 27.68 27.68 0.0M
2021-12-20 27.52 27.52 27.52 27.52 0.0M
2021-12-17 27.60 27.60 27.60 27.60 0.0M
2021-12-16 28.21 28.21 28.21 28.21 0.0M
2021-12-15 27.85 28.12 27.81 28.12 0.0M
2021-12-14 27.81 27.81 27.77 27.77 0.0M
2021-12-13 28.00 28.00 27.94 27.94 0.0M
2021-12-10 28.11 28.11 28.11 28.11 0.0M
2021-12-09 28.03 28.03 28.02 28.02 0.0M
2021-12-08 28.10 28.10 28.10 28.10 0.0M
2021-12-07 27.95 28.00 27.95 28.00 0.0M
2021-12-06 27.59 27.63 27.59 27.63 0.0M
2021-12-03 27.43 27.43 27.43 27.43 0.0M
2021-12-02 27.40 27.41 27.40 27.41 0.0M
2021-12-01 27.43 27.43 27.20 27.20 0.0M
2021-11-30 27.28 27.40 27.28 27.40 0.0M
2021-11-29 27.61 27.82 27.61 27.67 0.0M
2021-11-26 27.72 27.72 27.52 27.56 0.0M
2021-11-24 27.82 27.95 27.82 27.95 0.0M
2021-11-23 28.11 28.11 28.11 28.11 0.0M
2021-11-22 28.20 28.20 28.20 28.20 0.0M
2021-11-19 28.43 28.43 28.33 28.33 0.0M
2021-11-18 28.42 28.42 28.42 28.42 0.0M
2021-11-17 28.37 28.37 28.37 28.37 0.0M
2021-11-16 28.48 28.49 28.41 28.41 0.0M
2021-11-15 28.63 28.64 28.52 28.52 0.0M
2021-11-12 28.51 28.57 28.51 28.57 0.0M
2021-11-11 28.42 28.42 28.41 28.41 0.0M
2021-11-10 28.60 28.60 28.39 28.39 0.0M
2021-11-09 28.53 28.56 28.53 28.56 0.0M
2021-11-08 28.57 28.57 28.55 28.55 0.0M
2021-11-05 28.55 28.58 28.55 28.58 0.0M
2021-11-04 28.57 28.57 28.56 28.56 0.0M
2021-11-02 28.25 28.25 28.21 28.21 0.0M
2021-11-01 28.19 28.21 28.15 28.21 0.0M
2021-10-29 27.97 28.01 27.97 28.01 0.0M
2021-10-27 27.97 27.99 27.84 27.84 0.0M
2021-10-26 27.89 27.89 27.89 27.89 0.0M
2021-10-25 27.84 27.84 27.84 27.84 0.0M
2021-10-22 27.90 27.91 27.90 27.91 0.0M
2021-10-21 27.79 27.82 27.70 27.80 0.0M
2021-10-20 27.84 27.84 27.84 27.84 0.0M
2021-10-19 27.77 27.77 27.77 27.77 0.0M
2021-10-18 27.63 27.63 27.63 27.63 0.0M
2021-10-15 27.74 27.74 27.74 27.74 0.0M
2021-10-14 27.60 27.60 27.58 27.58 0.0M
2021-10-13 27.43 27.43 27.43 27.43 0.0M
2021-10-12 27.23 27.23 27.22 27.22 0.0M
2021-10-11 27.24 27.24 27.24 27.24 0.0M
2021-10-08 27.39 27.39 27.33 27.35 0.2M
2021-10-07 27.38 27.42 27.37 27.37 0.0M
2021-10-06 27.06 27.19 27.00 27.19 0.0M
2021-10-05 27.10 27.21 27.07 27.20 0.0M
2021-10-04 27.10 27.10 27.07 27.09 0.0M
2021-10-01 27.10 27.26 27.10 27.23 0.0M
2021-09-30 27.24 27.24 27.18 27.18 0.0M
2021-09-29 27.36 27.36 27.27 27.27 0.0M
2021-09-28 27.52 27.52 27.28 27.28 0.0M
2021-09-27 27.92 27.96 27.92 27.94 0.0M
2021-09-24 28.15 28.15 28.10 28.10 0.0M
2021-09-23 28.39 28.39 28.39 28.39 0.0M
2021-09-22 28.19 28.19 28.19 28.19 0.0M
2021-09-21 28.21 28.27 28.11 28.18 0.0M
2021-09-20 27.91 28.01 27.84 27.95 0.0M
2021-09-17 28.39 28.39 28.35 28.35 0.0M
2021-09-16 28.78 28.78 28.78 28.78 0.0M
2021-09-15 28.78 28.78 28.78 28.78 0.0M
2021-09-14 28.69 28.69 28.69 28.69 0.0M
2021-09-13 28.80 28.80 28.80 28.80 0.0M
2021-09-10 28.83 28.83 28.68 28.68 0.0M
2021-09-09 28.81 28.81 28.80 28.80 0.0M
2021-09-08 28.79 28.79 28.79 28.79 0.0M
2021-09-07 28.91 28.91 28.91 28.91 0.0M
2021-09-03 28.96 28.96 28.96 28.96 0.0M
2021-09-02 28.62 28.85 28.62 28.85 0.0M
2021-09-01 28.73 28.73 28.73 28.73 0.0M
2021-08-31 28.54 28.54 28.52 28.52 0.0M
2021-08-30 28.63 28.64 28.62 28.62 0.0M
2021-08-27 28.54 28.62 28.54 28.62 0.0M
2021-08-26 28.54 28.54 28.48 28.49 0.0M
2021-08-25 28.58 28.58 28.58 28.58 0.0M
2021-08-24 28.68 28.68 28.66 28.66 0.0M
2021-08-23 28.55 28.68 28.55 28.68 0.0M
2021-08-20 28.49 28.49 28.49 28.49 0.0M
2021-08-19 28.35 28.35 28.35 28.35 0.0M
2021-08-18 28.50 28.50 28.50 28.50 0.0M
2021-08-17 28.58 28.58 28.58 28.58 0.0M
2021-08-16 28.74 28.74 28.65 28.73 0.0M
2021-08-13 28.79 28.79 28.79 28.79 0.0M
2021-08-12 28.60 28.60 28.58 28.60 0.0M
2021-08-11 28.61 28.61 28.61 28.61 0.0M
2021-08-10 28.32 28.43 28.32 28.39 0.0M
2021-08-09 28.34 28.34 28.34 28.34 0.0M
2021-08-06 28.30 28.31 28.30 28.31 0.0M
2021-08-05 28.55 28.55 28.45 28.47 0.1M
2021-08-04 28.42 28.45 28.37 28.37 0.0M
2021-08-03 28.43 28.43 28.43 28.43 0.0M
2021-08-02 28.30 28.30 28.23 28.23 0.0M
2021-07-30 28.19 28.21 28.14 28.14 0.0M
2021-07-29 28.19 28.19 28.17 28.17 0.0M
2021-07-28 28.04 28.04 28.04 28.04 0.0M
2021-07-27 27.99 27.99 27.99 27.99 0.0M
2021-07-26 27.97 27.99 27.97 27.99 0.0M
2021-07-23 28.04 28.04 28.04 28.04 0.0M
2021-07-22 27.87 27.87 27.87 27.87 0.0M
2021-07-21 27.83 27.89 27.83 27.89 0.0M
2021-07-20 27.66 27.66 27.66 27.66 0.0M
2021-07-19 27.47 27.47 27.47 27.47 0.0M
2021-07-16 27.89 27.89 27.79 27.79 0.0M
2021-07-15 27.84 27.91 27.84 27.91 0.0M
2021-07-14 28.07 28.07 28.07 28.07 0.0M
2021-07-13 28.10 28.10 28.00 28.00 0.0M
2021-07-12 28.05 28.07 28.05 28.07 0.0M
2021-07-09 27.88 27.98 27.88 27.98 0.0M
2021-07-08 27.62 27.65 27.61 27.65 0.0M
2021-07-07 27.91 27.91 27.91 27.91 0.0M
2021-07-06 27.79 27.79 27.79 27.79 0.0M
2021-07-02 27.89 27.92 27.89 27.92 0.0M
2021-07-01 27.77 27.80 27.77 27.80 0.0M
2021-06-30 27.86 27.86 27.78 27.78 0.0M
2021-06-29 27.97 27.97 27.93 27.95 0.0M
2021-06-28 28.01 28.01 27.99 28.00 0.0M
2021-06-25 28.14 28.14 27.98 28.04 0.3M
2021-06-24 28.11 28.11 28.11 28.11 0.0M
2021-06-23 27.94 27.94 27.94 27.94 0.0M
2021-06-22 28.06 28.11 28.04 28.11 0.0M
2021-06-21 27.89 28.11 27.89 28.09 0.0M
2021-06-18 27.85 27.88 27.83 27.83 0.0M
2021-06-17 28.60 28.60 28.54 28.56 0.0M
2021-06-16 28.75 28.75 28.75 28.75 0.0M
2021-06-15 28.85 28.85 28.82 28.85 0.0M
2021-06-14 28.75 28.76 28.75 28.76 0.0M
2021-06-11 28.72 28.72 28.72 28.72 0.0M
2021-06-10 28.67 28.69 28.67 28.69 0.0M
2021-06-09 28.61 28.61 28.61 28.61 0.0M
2021-06-08 28.60 28.60 28.60 28.60 0.0M
2021-06-07 28.52 28.57 28.52 28.57 0.0M
2021-06-04 28.44 28.44 28.44 28.44 0.0M
2021-06-03 28.16 28.22 28.16 28.21 0.0M
2021-06-02 28.27 28.27 28.27 28.27 0.0M
2021-06-01 28.25 28.25 28.22 28.22 0.0M
2021-05-28 30.88 30.88 28.31 28.31 0.0M
2021-05-27 28.25 28.25 28.25 28.25 0.0M
2021-05-26 28.32 28.32 28.28 28.28 0.0M
2021-05-25 28.37 28.37 28.30 28.30 0.0M
2021-05-24 28.33 28.34 28.30 28.30 0.0M
2021-05-21 28.22 28.22 28.20 28.20 0.0M
2021-05-20 28.16 28.16 28.16 28.16 0.0M
2021-05-19 27.86 27.86 27.86 27.86 0.0M
2021-05-18 28.00 28.00 27.97 27.97 0.0M
2021-05-17 27.91 27.94 27.88 27.92 0.0M
2021-05-14 27.77 27.90 27.77 27.90 0.0M
2021-05-13 27.44 27.51 27.41 27.51 0.0M
2021-05-12 27.36 27.37 27.26 27.27 0.0M
2021-05-11 27.64 27.64 27.64 27.64 0.0M
2021-05-10 27.96 27.96 27.89 27.89 0.0M
2021-05-07 27.99 27.99 27.96 27.96 0.0M
2021-05-06 27.65 27.65 27.65 27.65 0.0M
2021-05-05 27.41 27.47 27.41 27.47 0.0M
2021-05-04 27.18 27.18 27.18 27.18 0.0M
2021-05-03 27.36 27.48 27.36 27.48 0.0M
2021-04-30 27.25 27.25 27.17 27.20 0.0M
2021-04-29 27.34 27.44 27.34 27.44 0.0M
2021-04-28 27.43 27.43 27.43 27.43 0.0M
2021-04-27 27.46 27.47 27.46 27.47 0.0M
2021-04-26 27.53 27.57 27.51 27.55 0.0M
2021-04-23 27.65 27.65 27.65 27.65 0.0M
2021-04-22 27.55 27.55 27.43 27.47 0.0M
2021-04-21 27.47 27.55 27.45 27.55 0.0M
2021-04-20 27.28 27.28 27.28 27.28 0.0M
2021-04-19 27.50 27.50 27.50 27.50 0.0M
2021-04-16 27.40 27.47 27.40 27.47 0.0M
2021-04-15 27.30 27.33 27.30 27.33 0.0M
2021-04-14 27.22 27.22 27.19 27.19 0.0M
2021-04-13 27.21 27.22 27.18 27.22 0.0M
2021-04-12 27.16 27.16 27.11 27.13 0.0M
2021-04-09 27.23 27.23 27.23 27.23 0.0M
2021-04-08 27.10 27.10 27.10 27.10 0.0M
2021-04-07 26.91 26.91 26.87 26.87 0.0M
2021-04-06 26.91 26.91 26.90 26.90 0.0M
2021-04-05 27.12 27.12 27.12 27.12 0.0M
2021-04-01 26.82 26.87 26.79 26.87 0.0M
2021-03-31 26.72 26.74 26.69 26.69 0.0M
2021-03-30 26.78 26.81 26.76 26.76 0.1M
2021-03-29 26.89 26.89 26.87 26.87 0.0M
2021-03-26 26.85 26.85 26.85 26.85 0.0M
2021-03-25 26.59 26.61 26.59 26.61 0.0M
2021-03-24 26.53 26.53 26.47 26.48 0.0M
2021-03-23 26.79 26.79 26.61 26.61 0.0M
2021-03-22 26.84 26.84 26.84 26.84 0.0M
2021-03-19 26.71 26.71 26.71 26.71 0.0M
2021-03-18 26.78 26.80 26.66 26.66 0.0M
2021-03-17 26.70 26.89 26.70 26.87 0.0M
2021-03-16 26.79 26.79 26.76 26.76 0.0M
2021-03-15 26.56 26.64 26.54 26.64 0.0M
2021-03-12 26.49 26.54 26.43 26.54 0.0M
2021-03-11 26.60 26.60 26.55 26.55 0.0M
2021-03-10 26.44 26.45 26.44 26.44 0.0M
2021-03-09 26.23 26.23 26.21 26.21 0.0M
2021-03-08 25.84 25.84 25.84 25.84 0.0M
2021-03-05 25.70 25.88 25.70 25.88 0.0M
2021-03-04 25.87 25.87 25.68 25.68 0.0M
2021-03-03 25.91 25.91 25.81 25.81 0.0M
2021-03-02 26.05 26.11 26.05 26.05 0.0M
2021-03-01 26.02 26.02 26.02 26.02 0.0M
2021-02-26 25.86 25.86 25.80 25.80 0.0M
2021-02-25 26.13 26.13 26.13 26.13 0.0M
2021-02-24 26.40 26.44 26.40 26.44 0.0M
2021-02-23 26.49 26.54 26.49 26.50 0.0M
2021-02-22 26.49 26.51 26.49 26.51 0.0M
2021-02-19 26.62 26.62 26.59 26.59 0.0M
2021-02-18 26.56 26.69 26.56 26.67 0.0M
2021-02-17 26.71 26.75 26.71 26.75 0.0M
2021-02-16 26.98 26.98 26.91 26.92 0.0M
2021-02-12 26.95 26.98 26.95 26.97 0.0M
2021-02-11 26.85 26.90 26.85 26.89 0.0M
2021-02-10 26.81 26.81 26.71 26.71 0.0M
2021-02-09 26.83 26.83 26.83 26.83 0.0M
2021-02-08 26.67 26.67 26.67 26.67 0.0M
2021-02-05 26.53 26.56 26.52 26.56 0.0M
2021-02-04 26.49 26.49 26.49 26.49 0.0M
2021-02-02 26.58 26.58 26.58 26.58 0.0M
2021-02-01 26.41 26.44 26.41 26.44 0.0M
2021-01-29 26.50 26.50 26.28 26.28 0.0M
2021-01-28 26.79 26.79 26.76 26.76 0.0M
2021-01-27 26.63 26.63 26.63 26.63 0.0M
2021-01-26 27.06 27.09 27.06 27.09 0.0M
2021-01-25 26.97 27.04 26.92 27.04 0.0M
2021-01-22 26.99 26.99 26.97 26.97 0.0M
2021-01-21 26.96 27.03 26.96 27.03 0.0M
2021-01-20 26.85 26.97 26.85 26.97 0.0M
2021-01-19 26.84 26.90 26.84 26.90 0.0M
2021-01-15 26.94 26.94 26.78 26.84 0.2M
2021-01-14 27.00 27.07 27.00 27.07 0.0M
2021-01-13 26.97 26.97 26.92 26.92 0.0M
2021-01-12 26.82 26.93 26.78 26.93 0.0M
2021-01-11 26.97 26.97 26.90 26.90 0.0M
2021-01-08 27.11 27.11 27.11 27.11 0.0M
2021-01-07 26.94 26.94 26.94 26.94 0.0M
2021-01-06 26.98 26.98 26.98 26.98 0.0M
2021-01-05 26.91 26.92 26.87 26.87 0.0M
2021-01-04 26.74 26.74 26.74 26.74 0.0M