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
2024-12-31 26.38 26.38 26.38 26.38 0.0M
2024-12-30 26.36 26.39 26.36 26.39 0.0M
2024-12-27 26.51 26.51 26.46 26.50 0.0M
2024-12-26 26.50 26.50 26.49 26.49 0.0M
2024-12-24 26.38 26.42 26.38 26.42 0.0M
2024-12-23 26.28 26.32 26.18 26.32 0.0M
2024-12-20 26.15 26.38 26.11 26.27 0.0M
2024-12-19 26.49 26.50 26.43 26.50 0.0M
2024-12-18 27.00 27.00 26.56 26.56 0.0M
2024-12-17 27.10 27.13 27.10 27.12 0.0M
2024-12-16 27.15 27.18 27.15 27.15 0.0M
2024-12-13 27.21 27.25 27.20 27.25 0.0M
2024-12-12 27.36 27.36 27.29 27.29 0.0M
2024-12-11 27.47 27.49 27.44 27.49 0.0M
2024-12-10 27.55 27.55 27.43 27.45 0.0M
2024-12-09 27.78 27.78 27.62 27.67 0.0M
2024-12-06 27.76 27.76 27.72 27.76 0.0M
2024-12-05 27.79 27.82 27.79 27.82 0.0M
2024-12-04 27.65 27.68 27.65 27.68 0.0M
2024-12-03 27.69 27.72 27.64 27.72 0.0M
2024-12-02 27.45 27.64 27.45 27.62 0.0M
2024-11-29 27.60 27.60 27.60 27.60 0.0M
2024-11-27 27.28 27.37 27.28 27.35 0.0M
2024-11-26 27.12 27.16 27.08 27.16 0.0M
2024-11-25 27.18 27.18 27.18 27.18 0.0M
2024-11-22 27.17 27.19 27.17 27.19 0.0M
2024-11-21 27.10 27.10 27.10 27.10 0.0M
2024-11-19 27.09 27.10 27.05 27.06 0.0M
2024-11-18 27.10 27.10 27.09 27.09 0.0M
2024-11-15 26.97 26.97 26.89 26.92 0.1M
2024-11-14 27.14 27.16 27.00 27.13 0.0M
2024-11-13 27.08 27.08 27.08 27.08 0.0M
2024-11-12 27.17 27.22 27.17 27.22 0.0M
2024-11-11 27.54 27.54 27.54 27.54 0.0M
2024-11-08 27.69 27.69 27.60 27.60 0.0M
2024-11-07 27.81 27.81 27.81 27.81 0.0M
2024-11-06 27.47 27.47 27.47 27.47 0.0M
2024-11-05 27.89 27.89 27.89 27.89 0.0M
2024-11-04 27.85 27.85 27.72 27.72 0.0M
2024-11-01 27.69 27.69 27.69 27.69 0.0M
2024-10-30 27.81 27.81 27.73 27.73 0.0M
2024-10-29 27.85 27.86 27.85 27.86 0.0M
2024-10-28 27.95 27.95 27.92 27.92 0.0M
2024-10-25 27.72 27.72 27.72 27.72 0.0M
2024-10-24 27.79 27.79 27.79 27.79 0.0M
2024-10-23 27.70 27.70 27.70 27.70 0.0M
2024-10-22 27.90 27.90 27.90 27.90 0.0M
2024-10-21 28.04 28.04 28.04 28.04 0.0M
2024-10-18 28.33 28.34 28.33 28.34 0.0M
2024-10-17 28.34 28.34 28.25 28.25 0.0M
2024-10-16 28.25 28.25 28.21 28.21 0.0M
2024-10-15 28.35 28.35 28.18 28.18 0.0M
2024-10-14 28.33 28.39 28.33 28.39 0.0M
2024-10-11 28.28 28.31 28.28 28.31 0.0M
2024-10-10 28.24 28.24 28.22 28.22 0.0M
2024-10-09 28.16 28.25 28.16 28.25 0.0M
2024-10-08 28.26 28.27 28.25 28.25 0.0M
2024-10-07 28.29 28.35 28.20 28.20 0.0M
2024-10-04 28.25 28.30 28.24 28.30 0.0M
2024-10-03 28.25 28.25 28.25 28.25 0.0M
2024-10-02 28.54 28.57 28.51 28.53 0.0M
2024-10-01 28.64 28.65 28.53 28.63 0.0M
2024-09-30 28.68 28.77 28.68 28.77 0.0M
2024-09-27 28.81 28.82 28.81 28.81 0.0M
2024-09-26 28.85 28.98 28.85 28.98 0.0M
2024-09-25 28.83 28.83 28.70 28.70 0.0M
2024-09-24 28.69 28.84 28.69 28.84 0.0M
2024-09-23 28.71 28.73 28.71 28.73 0.0M
2024-09-20 28.59 28.60 28.57 28.58 0.0M
2024-09-19 28.92 28.92 28.92 28.92 0.0M
2024-09-18 28.68 28.68 28.68 28.68 0.0M
2024-09-17 28.81 28.81 28.80 28.80 0.0M
2024-09-16 28.97 28.97 28.97 28.97 0.0M
2024-09-13 28.77 28.78 28.77 28.77 0.0M
2024-09-12 28.63 28.73 28.62 28.73 0.0M
2024-09-11 28.57 28.57 28.57 28.57 0.0M
2024-09-10 28.41 28.52 28.41 28.52 0.0M
2024-09-09 28.59 28.59 28.59 28.59 0.0M
2024-09-06 28.36 28.36 28.36 28.36 0.0M
2024-09-05 28.72 28.72 28.65 28.65 0.0M
2024-09-04 28.65 28.65 28.65 28.65 0.0M
2024-09-03 28.65 28.65 28.53 28.53 0.0M
2024-08-30 28.80 28.80 28.77 28.77 0.0M
2024-08-29 28.77 28.77 28.74 28.74 0.0M
2024-08-28 28.60 28.66 28.60 28.66 0.0M
2024-08-27 28.66 28.74 28.66 28.74 0.0M
2024-08-26 28.58 28.60 28.57 28.59 0.0M
2024-08-23 28.48 28.62 28.48 28.62 0.0M
2024-08-22 28.24 28.24 28.08 28.08 0.0M
2024-08-21 28.16 28.24 28.09 28.24 0.0M
2024-08-20 28.04 28.08 28.04 28.08 0.0M
2024-08-19 28.02 28.02 28.02 28.02 0.0M
2024-08-16 27.72 27.74 27.69 27.74 0.0M
2024-08-15 27.67 27.67 27.67 27.67 0.0M
2024-08-14 27.38 27.44 27.38 27.44 0.0M
2024-08-13 27.32 27.32 27.32 27.32 0.0M
2024-08-12 26.94 26.98 26.91 26.96 0.0M
2024-08-09 26.88 26.97 26.88 26.97 0.0M
2024-08-08 26.88 26.88 26.87 26.87 0.0M
2024-08-07 26.51 26.51 26.51 26.51 0.0M
2024-08-06 26.24 26.38 26.24 26.38 0.0M
2024-08-05 26.47 26.47 26.47 26.47 0.0M
2024-08-02 26.80 26.94 26.79 26.94 0.0M
2024-08-01 27.27 27.27 27.08 27.08 0.0M
2024-07-31 27.45 27.52 27.44 27.52 0.0M
2024-07-30 27.10 27.21 27.10 27.21 0.0M
2024-07-29 27.16 27.16 27.16 27.16 0.0M
2024-07-26 27.21 27.21 27.21 27.21 0.0M
2024-07-25 27.00 27.00 27.00 27.00 0.0M
2024-07-24 27.04 27.08 26.94 26.97 0.0M
2024-07-23 27.09 27.12 27.09 27.11 0.1M
2024-07-22 27.16 27.21 27.16 27.20 0.0M
2024-07-19 27.00 27.00 27.00 27.00 0.0M
2024-07-18 27.08 27.08 27.07 27.07 0.0M
2024-07-17 27.21 27.21 27.19 27.19 0.0M
2024-07-16 27.02 27.11 27.02 27.11 0.0M
2024-07-15 27.13 27.13 27.04 27.04 0.0M
2024-07-12 27.19 27.19 27.19 27.19 0.0M
2024-07-11 26.95 26.95 26.93 26.93 0.0M
2024-07-10 26.66 26.80 26.66 26.80 0.0M
2024-07-09 26.49 26.49 26.44 26.47 0.0M
2024-07-08 26.55 26.55 26.49 26.53 0.0M
2024-07-03 26.47 26.48 26.44 26.48 0.0M
2024-07-02 26.21 26.31 26.21 26.31 0.0M
2024-07-01 26.28 26.30 26.26 26.30 0.0M
2024-06-28 26.36 26.38 26.20 26.27 0.0M
2024-06-27 26.32 26.32 26.26 26.29 0.0M
2024-06-26 26.24 26.26 26.08 26.18 0.0M
2024-06-25 26.32 26.42 26.32 26.41 0.0M
2024-06-24 26.39 26.39 26.28 26.28 0.0M
2024-06-21 26.12 26.12 26.08 26.10 0.0M
2024-06-20 26.74 26.80 26.65 26.67 0.0M
2024-06-18 26.76 26.76 26.72 26.72 0.0M
2024-06-17 26.55 26.74 26.50 26.74 0.0M
2024-06-14 26.62 26.63 26.53 26.62 0.0M
2024-06-13 26.74 26.84 26.73 26.78 0.0M
2024-06-12 27.15 27.18 27.02 27.02 0.0M
2024-06-11 26.88 26.88 26.88 26.88 0.0M
2024-06-10 27.08 27.08 27.08 27.08 0.0M
2024-06-07 27.17 27.18 27.08 27.09 0.0M
2024-06-06 27.30 27.33 27.26 27.33 0.0M
2024-06-05 27.26 27.37 27.24 27.31 0.0M
2024-06-04 27.08 27.21 27.06 27.17 0.0M
2024-06-03 27.05 27.05 27.05 27.05 0.0M
2024-05-31 26.80 26.98 26.80 26.98 0.0M
2024-05-30 26.69 26.70 26.68 26.70 0.0M
2024-05-29 26.52 26.55 26.43 26.48 0.0M
2024-05-28 26.91 26.91 26.72 26.85 0.0M
2024-05-24 26.82 26.88 26.80 26.80 0.0M
2024-05-23 26.92 26.92 26.64 26.67 0.0M
2024-05-22 26.84 26.91 26.78 26.81 0.0M
2024-05-21 27.02 27.06 26.99 27.06 0.0M
2024-05-20 27.08 27.08 27.07 27.08 0.0M
2024-05-17 27.04 27.09 27.04 27.09 0.0M
2024-05-16 27.00 27.00 27.00 27.00 0.0M
2024-05-15 26.99 27.13 26.99 27.13 0.0M
2024-05-14 26.81 26.88 26.81 26.84 0.0M
2024-05-13 26.85 26.87 26.78 26.78 0.0M
2024-05-10 26.92 26.92 26.79 26.85 0.1M
2024-05-09 26.72 26.78 26.67 26.74 0.1M
2024-05-08 26.55 26.58 26.55 26.56 0.0M
2024-05-07 26.58 26.58 26.58 26.58 0.0M
2024-05-06 26.53 26.53 26.53 26.53 0.0M
2024-05-03 26.33 26.42 26.32 26.42 0.0M
2024-05-02 26.28 26.28 26.28 26.28 0.0M
2024-05-01 26.03 26.03 25.91 25.99 0.0M
2024-04-30 26.21 26.21 26.04 26.04 0.0M
2024-04-29 26.27 26.28 26.27 26.28 0.0M
2024-04-26 26.14 26.20 26.14 26.19 0.0M
2024-04-25 26.12 26.12 26.12 26.12 0.0M
2024-04-24 26.16 26.16 26.15 26.15 0.0M
2024-04-23 26.29 26.29 26.29 26.29 0.0M
2024-04-22 25.98 26.03 25.98 26.03 0.0M
2024-04-19 25.67 25.67 25.67 25.67 0.0M
2024-04-18 25.62 25.62 25.51 25.53 0.0M
2024-04-17 25.50 25.56 25.50 25.56 0.0M
2024-04-16 25.56 25.59 25.56 25.59 0.0M
2024-04-15 25.79 25.79 25.79 25.79 0.0M
2024-04-12 25.82 25.85 25.82 25.85 0.0M
2024-04-11 26.16 26.16 26.16 26.16 0.0M
2024-04-10 26.06 26.11 26.06 26.11 0.0M
2024-04-09 26.43 26.43 26.37 26.37 0.0M
2024-04-08 26.42 26.42 26.40 26.40 0.0M
2024-04-05 26.31 26.31 26.31 26.31 0.0M
2024-04-04 26.27 26.27 26.27 26.27 0.0M
2024-04-03 26.47 26.47 26.44 26.44 0.0M
2024-04-02 26.36 26.36 26.36 26.36 0.0M
2024-04-01 26.54 26.54 26.52 26.52 0.0M
2024-03-28 26.69 26.69 26.64 26.67 0.0M
2024-03-27 26.69 26.76 26.69 26.76 0.0M
2024-03-26 26.66 26.69 26.66 26.67 0.0M
2024-03-25 26.68 26.68 26.65 26.65 0.6M
2024-03-22 26.69 26.73 26.66 26.66 0.0M
2024-03-21 26.80 26.82 26.73 26.76 0.0M
2024-03-20 26.67 27.00 26.62 26.89 0.0M
2024-03-19 26.69 26.70 26.68 26.68 0.0M
2024-03-18 26.58 26.58 26.58 26.58 0.0M
2024-03-15 26.66 26.67 26.61 26.61 0.0M
2024-03-14 26.62 26.63 26.61 26.61 0.2M
2024-03-13 26.74 26.75 26.74 26.75 0.0M
2024-03-12 26.67 26.76 26.67 26.76 0.0M
2024-03-11 26.60 26.65 26.59 26.65 0.0M
2024-03-08 26.89 26.89 26.78 26.78 0.0M
2024-03-07 26.77 26.77 26.77 26.77 0.0M
2024-03-06 26.50 26.50 26.46 26.46 0.0M
2024-03-05 26.21 26.24 26.21 26.24 0.0M
2024-03-04 26.23 26.23 26.23 26.23 0.0M
2024-03-01 26.23 26.27 26.23 26.27 0.0M
2024-02-29 26.13 26.16 26.13 26.16 0.0M
2024-02-28 26.16 26.16 26.16 26.16 0.0M
2024-02-27 26.21 26.28 26.21 26.28 0.0M
2024-02-26 26.22 26.27 26.22 26.27 0.0M
2024-02-23 26.31 26.33 26.31 26.33 0.0M
2024-02-22 26.23 26.23 26.23 26.23 0.0M
2024-02-21 26.08 26.12 26.08 26.12 0.0M
2024-02-20 26.05 26.17 26.04 26.08 0.0M
2024-02-16 25.88 25.88 25.87 25.87 0.0M
2024-02-15 25.79 25.79 25.79 25.79 0.0M
2024-02-14 25.47 25.59 25.47 25.59 0.0M
2024-02-13 25.48 25.48 25.28 25.37 0.0M
2024-02-12 25.66 25.66 25.66 25.66 0.0M
2024-02-08 25.52 25.54 25.52 25.54 0.0M
2024-02-07 25.74 25.84 25.71 25.76 0.0M
2024-02-06 25.67 25.78 25.67 25.78 0.0M
2024-02-05 25.68 25.71 25.56 25.71 0.0M
2024-02-02 25.80 25.87 25.80 25.87 0.0M
2024-02-01 26.03 26.08 26.03 26.08 0.0M
2024-01-31 25.81 25.86 25.81 25.86 0.0M
2024-01-29 25.94 25.97 25.94 25.97 0.0M
2024-01-26 25.81 25.83 25.80 25.83 0.0M
2024-01-25 25.66 25.72 25.66 25.72 0.0M
2024-01-24 25.77 25.77 25.72 25.72 0.0M
2024-01-23 25.52 25.60 25.52 25.60 0.0M
2024-01-22 25.77 25.77 25.74 25.74 0.0M
2024-01-19 25.70 25.70 25.70 25.70 0.0M
2024-01-18 25.55 25.68 25.55 25.68 0.0M
2024-01-17 25.60 25.60 25.60 25.60 0.0M
2024-01-16 25.85 25.85 25.81 25.81 0.0M
2024-01-12 26.16 26.17 26.12 26.12 0.0M
2024-01-11 25.86 26.03 25.86 26.03 0.0M
2024-01-10 26.05 26.05 25.98 25.98 0.0M
2024-01-09 25.90 25.90 25.87 25.87 0.0M
2024-01-08 25.97 26.09 25.97 26.09 0.0M
2024-01-05 26.05 26.11 25.92 25.92 0.0M
2024-01-04 25.87 25.88 25.86 25.87 0.0M
2024-01-03 25.80 25.80 25.80 25.80 0.0M
2024-01-02 25.75 25.87 25.74 25.75 0.0M