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
2023-12-29 25.92 26.02 25.91 25.96 0.0M
2023-12-28 25.98 25.98 25.88 25.89 0.0M
2023-12-27 25.90 25.90 25.90 25.90 0.0M
2023-12-26 25.77 25.77 25.77 25.77 0.0M
2023-12-22 25.70 25.70 25.70 25.70 0.0M
2023-12-21 25.52 25.59 25.48 25.59 0.2M
2023-12-20 25.42 25.46 25.20 25.21 0.0M
2023-12-19 25.41 25.47 25.40 25.42 0.0M
2023-12-18 25.29 25.31 25.29 25.31 0.0M
2023-12-15 25.31 25.34 25.27 25.27 0.0M
2023-12-14 25.79 25.87 25.79 25.84 0.0M
2023-12-13 25.56 25.88 25.52 25.88 0.0M
2023-12-12 25.49 25.59 25.48 25.59 0.0M
2023-12-11 25.50 25.51 25.49 25.51 0.0M
2023-12-08 25.48 25.48 25.41 25.46 0.0M
2023-12-07 25.33 25.45 25.28 25.41 0.0M
2023-12-06 25.28 25.28 25.28 25.28 0.0M
2023-12-05 25.31 25.31 25.24 25.24 0.0M
2023-12-04 25.32 25.32 25.32 25.32 0.0M
2023-12-01 25.36 25.36 25.36 25.36 0.0M
2023-11-30 25.14 25.19 25.11 25.18 0.0M
2023-11-29 25.17 25.19 25.15 25.19 0.0M
2023-11-28 25.16 25.27 25.15 25.20 0.0M
2023-11-27 25.21 25.23 25.21 25.22 0.0M
2023-11-24 25.29 25.29 25.29 25.29 0.0M
2023-11-22 25.16 25.16 25.16 25.16 0.0M
2023-11-21 25.13 25.13 25.07 25.07 0.0M
2023-11-20 25.12 25.14 25.12 25.14 0.0M
2023-11-17 24.97 25.00 24.97 25.00 0.0M
2023-11-16 24.75 24.78 24.69 24.72 0.0M
2023-11-15 24.84 24.91 24.69 24.69 0.0M
2023-11-14 24.82 24.87 24.81 24.85 0.0M
2023-11-13 24.23 24.45 24.23 24.42 0.0M
2023-11-10 24.27 24.35 24.27 24.35 0.0M
2023-11-09 24.42 24.42 24.22 24.22 0.0M
2023-11-08 24.21 24.21 24.21 24.21 0.0M
2023-11-07 24.36 24.36 24.34 24.34 0.0M
2023-11-06 24.52 24.52 24.47 24.50 0.0M
2023-11-03 24.59 24.59 24.56 24.56 0.0M
2023-11-02 24.28 24.37 24.28 24.37 0.0M
2023-11-01 23.87 23.99 23.87 23.99 0.0M
2023-10-31 23.82 23.82 23.69 23.81 0.0M
2023-10-30 23.75 23.79 23.75 23.79 0.0M
2023-10-27 23.42 23.43 23.42 23.43 0.0M
2023-10-26 23.78 23.78 23.64 23.67 0.0M
2023-10-24 23.80 23.92 23.80 23.82 0.0M
2023-10-23 23.62 23.80 23.62 23.74 0.0M
2023-10-19 23.95 23.95 23.89 23.89 0.0M
2023-10-18 24.20 24.20 24.08 24.08 0.0M
2023-10-17 24.36 24.36 24.36 24.36 0.0M
2023-10-16 24.37 24.37 24.37 24.37 0.0M
2023-10-13 24.31 24.31 24.31 24.31 0.0M
2023-10-12 24.40 24.40 24.40 24.40 0.0M
2023-10-11 24.60 24.63 24.55 24.63 0.0M
2023-10-10 24.55 24.58 24.53 24.58 0.0M
2023-10-09 24.29 24.32 24.29 24.32 0.0M
2023-10-06 24.32 24.32 24.32 24.32 0.0M
2023-10-05 24.11 24.16 24.08 24.16 0.0M
2023-10-04 23.92 23.92 23.92 23.92 0.0M
2023-10-03 23.86 23.93 23.86 23.93 0.0M
2023-10-02 24.16 24.18 24.16 24.17 0.0M
2023-09-29 24.43 24.43 24.43 24.43 0.0M
2023-09-28 24.52 24.52 24.52 24.52 0.0M
2023-09-27 24.39 24.40 24.39 24.39 0.0M
2023-09-26 24.58 24.58 24.51 24.51 0.0M
2023-09-25 24.68 24.72 24.68 24.72 0.0M
2023-09-22 24.92 24.92 24.81 24.83 0.0M
2023-09-21 24.97 24.97 24.66 24.87 0.0M
2023-09-20 25.27 25.27 25.18 25.18 0.0M
2023-09-19 25.25 25.25 25.21 25.21 0.0M
2023-09-18 25.24 25.24 25.21 25.21 0.0M
2023-09-15 25.38 25.39 25.24 25.24 0.0M
2023-09-14 25.33 25.38 25.32 25.36 0.0M
2023-09-13 25.14 25.15 25.11 25.11 0.0M
2023-09-12 25.16 25.22 25.15 25.15 0.0M
2023-09-11 25.17 25.17 25.16 25.16 0.0M
2023-09-08 24.97 24.97 24.89 24.94 0.0M
2023-09-07 25.00 25.00 24.90 24.96 0.0M
2023-09-06 24.91 24.91 24.90 24.90 0.0M
2023-09-05 25.24 25.24 24.96 24.96 0.0M
2023-09-01 25.23 25.23 25.18 25.19 0.0M
2023-08-31 25.23 25.23 25.19 25.19 0.0M
2023-08-30 25.29 25.29 25.27 25.27 0.0M
2023-08-29 25.29 25.29 25.29 25.29 0.0M
2023-08-28 24.95 25.02 24.95 25.02 0.0M
2023-08-25 24.88 24.90 24.85 24.85 0.0M
2023-08-24 24.80 24.85 24.75 24.75 0.0M
2023-08-23 24.92 24.96 24.92 24.96 0.0M
2023-08-22 24.67 24.67 24.67 24.67 0.0M
2023-08-21 24.73 24.73 24.70 24.70 0.0M
2023-08-18 24.70 24.71 24.70 24.71 0.0M
2023-08-17 24.76 24.77 24.73 24.74 0.0M
2023-08-16 24.87 24.87 24.87 24.87 0.0M
2023-08-15 25.04 25.04 25.00 25.00 0.0M
2023-08-14 25.25 25.27 25.23 25.23 0.0M
2023-08-11 25.33 25.36 25.33 25.36 0.0M
2023-08-10 25.66 25.66 25.45 25.46 0.1M
2023-08-09 25.37 25.42 25.37 25.39 0.0M
2023-08-08 25.34 25.34 25.34 25.34 0.0M
2023-08-07 25.31 25.33 25.31 25.33 0.0M
2023-08-04 25.23 25.23 25.16 25.16 0.0M
2023-08-03 25.13 25.13 25.12 25.12 0.0M
2023-08-02 25.37 25.37 25.27 25.27 0.0M
2023-08-01 25.72 25.72 25.62 25.62 0.0M
2023-07-31 25.92 25.92 25.92 25.92 0.0M
2023-07-28 25.94 25.94 25.93 25.93 0.0M
2023-07-27 25.89 25.89 25.78 25.78 0.0M
2023-07-26 25.74 25.79 25.74 25.79 0.0M
2023-07-25 25.66 25.71 25.66 25.71 0.0M
2023-07-24 25.71 25.79 25.68 25.72 0.0M
2023-07-21 25.84 25.84 25.79 25.82 0.0M
2023-07-20 25.81 25.81 25.79 25.79 0.0M
2023-07-19 25.88 25.88 25.88 25.88 0.0M
2023-07-18 25.83 25.85 25.83 25.85 0.0M
2023-07-17 25.76 25.76 25.76 25.76 0.0M
2023-07-14 25.83 25.83 25.77 25.77 0.0M
2023-07-13 25.80 25.82 25.80 25.82 0.0M
2023-07-12 25.45 25.53 25.45 25.49 0.0M
2023-07-11 25.02 25.09 25.02 25.09 0.0M
2023-07-10 24.98 25.00 24.98 25.00 0.0M
2023-07-07 24.92 24.99 24.92 24.95 0.0M
2023-07-06 24.78 24.89 24.78 24.89 0.0M
2023-07-05 25.23 25.23 25.23 25.23 0.0M
2023-07-03 25.47 25.47 25.47 25.47 0.0M
2023-06-30 25.47 25.50 25.47 25.50 0.0M
2023-06-29 25.21 25.25 25.21 25.25 0.0M
2023-06-28 25.33 25.38 25.33 25.37 0.0M
2023-06-27 25.40 25.40 25.40 25.40 0.0M
2023-06-26 25.19 25.23 25.19 25.19 0.0M
2023-06-23 25.24 25.24 25.24 25.24 0.0M
2023-06-22 25.41 25.45 25.41 25.45 0.0M
2023-06-21 25.54 25.64 25.54 25.55 0.0M
2023-06-20 25.50 25.50 25.45 25.45 0.0M
2023-06-16 25.67 25.67 25.67 25.67 0.0M
2023-06-15 25.96 26.13 25.96 26.09 0.0M
2023-06-14 25.88 25.88 25.76 25.81 0.0M
2023-06-13 25.82 25.82 25.78 25.78 0.0M
2023-06-12 25.60 25.64 25.59 25.64 0.0M
2023-06-09 25.72 25.72 25.63 25.63 0.0M
2023-06-08 25.55 25.72 24.81 25.71 0.3M
2023-06-07 25.57 25.57 25.57 25.57 0.0M
2023-06-06 25.70 25.75 25.70 25.74 0.0M
2023-06-05 25.71 25.71 25.61 25.61 0.0M
2023-06-02 25.68 25.74 25.53 25.71 0.0M
2023-06-01 25.47 25.47 25.47 25.47 0.0M
2023-05-31 25.11 25.19 25.11 25.19 0.0M
2023-05-30 25.43 25.43 25.37 25.37 0.0M
2023-05-26 25.63 25.63 25.63 25.63 0.0M
2023-05-25 25.50 25.50 25.50 25.50 0.0M
2023-05-24 25.68 25.68 25.65 25.66 0.0M
2023-05-23 25.97 26.06 25.88 25.88 0.0M
2023-05-22 26.17 26.20 26.15 26.20 0.0M
2023-05-19 26.26 26.26 26.26 26.26 0.0M
2023-05-18 26.16 26.16 26.16 26.16 0.0M
2023-05-17 26.28 26.29 26.28 26.29 0.0M
2023-05-16 26.31 26.31 26.30 26.30 0.0M
2023-05-15 26.39 26.47 26.36 26.47 0.0M
2023-05-12 26.38 26.38 26.28 26.33 0.0M
2023-05-11 26.29 26.37 26.25 26.37 0.0M
2023-05-10 26.46 26.48 26.33 26.44 0.0M
2023-05-09 26.48 26.56 26.39 26.50 0.0M
2023-05-08 26.57 26.57 26.55 26.56 0.0M
2023-05-05 26.46 26.57 26.46 26.54 0.0M
2023-05-04 26.37 26.37 26.29 26.29 0.0M
2023-05-03 26.31 26.41 26.30 26.30 0.0M
2023-05-02 26.12 26.18 26.10 26.18 0.0M
2023-05-01 26.38 26.38 26.38 26.38 0.0M
2023-04-28 26.39 26.40 26.39 26.40 0.0M
2023-04-27 26.38 26.38 26.38 26.38 0.0M
2023-04-26 26.27 26.27 26.18 26.18 0.0M
2023-04-25 26.27 26.27 26.19 26.19 0.0M
2023-04-24 26.36 26.41 26.36 26.41 0.0M
2023-04-21 26.32 26.33 26.32 26.33 0.0M
2023-04-20 26.17 26.18 26.16 26.18 0.0M
2023-04-19 26.11 26.12 26.09 26.12 0.0M
2023-04-18 26.17 26.17 26.17 26.17 0.0M
2023-04-17 26.07 26.08 26.07 26.08 0.0M
2023-04-14 26.10 26.13 26.01 26.03 0.0M
2023-04-13 26.12 26.22 26.12 26.21 0.0M
2023-04-12 25.99 25.99 25.98 25.98 0.0M
2023-04-10 25.78 25.80 25.75 25.77 0.0M
2023-04-06 25.92 25.92 25.87 25.87 0.0M
2023-04-05 25.67 25.72 25.67 25.72 0.0M
2023-04-04 25.71 25.71 25.69 25.69 0.0M
2023-04-03 25.55 25.65 25.55 25.64 0.0M
2023-03-31 25.50 25.50 25.40 25.40 0.0M
2023-03-30 25.38 25.38 25.30 25.36 0.0M
2023-03-29 25.22 25.24 25.22 25.23 0.0M
2023-03-28 25.03 25.08 25.03 25.08 0.0M
2023-03-27 24.94 25.05 24.94 25.02 0.0M
2023-03-24 24.74 24.82 24.66 24.81 0.0M
2023-03-23 24.95 24.95 24.82 24.82 0.0M
2023-03-22 24.78 24.78 24.75 24.75 0.0M
2023-03-21 24.71 24.71 24.61 24.71 0.0M
2023-03-20 24.57 24.57 24.57 24.57 0.0M
2023-03-17 24.20 24.27 24.20 24.27 0.0M
2023-03-16 24.20 24.44 24.20 24.44 0.0M
2023-03-15 24.05 24.16 24.05 24.16 0.0M
2023-03-14 24.62 24.62 24.55 24.58 0.0M
2023-03-13 24.42 24.42 24.38 24.38 0.0M
2023-03-10 24.64 24.68 24.43 24.43 0.0M
2023-03-08 24.63 24.63 24.58 24.61 0.0M
2023-03-07 24.56 24.56 24.56 24.56 0.0M
2023-03-06 24.85 24.89 24.79 24.85 0.0M
2023-03-03 24.90 24.90 24.85 24.85 0.0M
2023-03-02 24.62 24.69 24.62 24.69 0.0M
2023-03-01 24.61 24.61 24.61 24.61 0.0M
2023-02-28 24.58 24.58 24.48 24.53 0.0M
2023-02-27 24.68 24.73 24.68 24.73 0.0M
2023-02-24 24.55 24.57 24.55 24.57 0.0M
2023-02-23 24.85 24.86 24.73 24.86 0.0M
2023-02-22 24.90 24.91 24.83 24.83 0.0M
2023-02-21 24.94 24.94 24.88 24.88 0.0M
2023-02-17 24.98 25.11 24.93 25.11 0.0M
2023-02-16 24.97 25.13 24.97 24.99 0.0M
2023-02-15 25.01 25.12 24.91 25.12 0.1M
2023-02-14 25.20 25.24 24.71 25.24 0.1M
2023-02-13 25.05 25.23 25.05 25.21 0.0M
2023-02-10 25.03 25.03 24.99 25.03 0.0M
2023-02-09 25.09 25.09 24.97 24.97 0.0M
2023-02-08 25.04 25.04 25.04 25.04 0.0M
2023-02-07 24.95 25.11 24.95 25.11 0.0M
2023-02-03 25.14 25.21 25.12 25.12 0.0M
2023-02-02 25.40 25.40 25.26 25.32 0.0M
2023-02-01 25.31 25.51 25.31 25.47 0.0M
2023-01-31 25.25 25.37 25.25 25.37 0.0M
2023-01-30 25.27 25.27 25.25 25.25 0.0M
2023-01-27 25.31 25.36 25.29 25.31 0.0M
2023-01-26 25.28 25.36 25.28 25.36 0.0M
2023-01-25 25.43 25.43 25.43 25.43 0.0M
2023-01-24 25.33 25.33 25.29 25.30 0.0M
2023-01-23 25.25 25.25 25.25 25.25 0.0M
2023-01-20 25.24 25.25 25.23 25.25 0.0M
2023-01-19 25.12 25.13 25.07 25.13 0.0M
2023-01-18 25.12 25.12 25.08 25.08 0.0M
2023-01-17 25.23 25.23 25.19 25.19 0.0M
2023-01-13 25.08 25.16 25.08 25.15 0.0M
2023-01-12 24.97 25.02 24.97 24.99 0.0M
2023-01-11 24.65 24.65 24.65 24.65 0.0M
2023-01-10 24.59 24.59 24.59 24.59 0.0M
2023-01-09 24.72 24.72 24.62 24.62 0.0M
2023-01-06 24.44 24.54 24.44 24.54 0.0M
2023-01-05 24.09 24.09 24.09 24.09 0.0M
2023-01-04 24.29 24.40 24.29 24.35 0.0M
2023-01-03 24.14 24.14 24.08 24.14 0.0M