FlexShares Emerging Markets Quality Low Volatility Index Fund

QLVE
🏛️ usa →
28.69
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 23.30 23.42 23.30 23.33 0.0M
2023-12-28 23.42 23.42 23.35 23.35 0.0M
2023-12-27 23.21 23.23 23.17 23.17 0.0M
2023-12-26 23.13 23.14 23.10 23.10 0.0M
2023-12-22 22.95 22.99 22.95 22.95 0.0M
2023-12-21 22.94 23.03 22.94 23.03 0.0M
2023-12-20 22.88 22.89 22.68 22.68 0.0M
2023-12-19 22.98 22.98 22.98 22.98 0.0M
2023-12-18 22.92 22.92 22.85 22.85 0.0M
2023-12-15 22.88 22.97 22.87 22.87 0.0M
2023-12-14 22.88 23.03 22.88 23.01 0.0M
2023-12-13 22.57 22.84 22.52 22.81 0.0M
2023-12-12 22.55 22.61 22.53 22.61 0.0M
2023-12-11 22.57 22.58 22.55 22.58 0.0M
2023-12-08 22.47 22.52 22.47 22.50 0.0M
2023-12-07 22.56 22.67 22.56 22.57 0.2M
2023-12-06 22.49 22.49 22.46 22.46 0.0M
2023-12-05 22.51 22.51 22.51 22.51 0.0M
2023-12-04 22.59 22.59 22.56 22.56 0.0M
2023-12-01 22.73 22.73 22.73 22.73 0.0M
2023-11-30 22.70 22.70 22.67 22.69 0.0M
2023-11-29 22.63 22.63 22.63 22.63 0.0M
2023-11-28 22.75 22.77 22.73 22.73 0.0M
2023-11-27 22.59 22.59 22.59 22.59 0.0M
2023-11-22 22.64 22.64 22.64 22.64 0.0M
2023-11-21 22.68 22.68 22.68 22.68 0.0M
2023-11-20 22.77 22.77 22.77 22.77 0.0M
2023-11-17 22.58 22.58 22.58 22.58 0.0M
2023-11-15 22.66 22.66 22.66 22.66 0.0M
2023-11-14 22.54 22.59 22.54 22.58 0.0M
2023-11-13 22.18 22.18 22.18 22.18 0.0M
2023-11-10 22.17 22.17 22.17 22.17 0.0M
2023-11-08 22.20 22.20 22.20 22.20 0.0M
2023-11-07 22.27 22.27 22.27 22.27 0.0M
2023-11-06 22.26 22.26 22.26 22.26 0.0M
2023-11-03 22.20 22.20 22.20 22.20 0.0M
2023-11-02 21.91 21.91 21.91 21.91 0.0M
2023-11-01 21.61 21.72 21.61 21.72 0.0M
2023-10-31 21.55 21.58 21.55 21.58 0.0M
2023-10-30 21.58 21.58 21.58 21.58 0.0M
2023-10-27 21.38 21.38 21.38 21.38 0.0M
2023-10-26 21.38 21.38 21.38 21.38 0.0M
2023-10-25 21.50 21.50 21.50 21.50 0.0M
2023-10-23 21.34 21.52 21.34 21.50 0.0M
2023-10-20 21.66 21.66 21.55 21.55 0.0M
2023-10-19 21.77 21.77 21.77 21.77 0.0M
2023-10-17 22.08 22.08 22.08 22.08 0.0M
2023-10-13 21.94 21.94 21.94 21.94 0.0M
2023-10-12 22.12 22.12 22.08 22.08 0.0M
2023-10-11 22.20 22.22 22.19 22.19 0.0M
2023-10-10 22.06 22.06 22.06 22.06 0.0M
2023-10-06 21.83 22.05 21.83 22.05 0.0M
2023-10-05 21.73 21.78 21.73 21.78 0.0M
2023-10-02 21.97 22.00 21.96 21.97 0.0M
2023-09-28 21.99 21.99 21.99 21.99 0.0M
2023-09-26 22.03 22.07 21.95 21.95 0.0M
2023-09-25 22.14 22.14 22.14 22.14 0.0M
2023-09-22 22.43 22.43 22.30 22.32 0.0M
2023-09-21 22.23 22.23 22.12 22.12 0.0M
2023-09-20 22.38 22.38 22.38 22.38 0.0M
2023-09-19 22.44 22.44 22.44 22.44 0.0M
2023-09-18 22.36 22.39 22.36 22.39 0.0M
2023-09-15 22.48 22.48 22.48 22.48 0.0M
2023-09-14 22.97 22.97 22.95 22.95 0.0M
2023-09-13 22.90 22.90 22.86 22.86 0.0M
2023-09-12 22.88 22.88 22.88 22.88 0.0M
2023-09-11 22.88 22.91 22.88 22.91 0.0M
2023-09-08 22.73 22.73 22.68 22.69 0.0M
2023-09-07 22.66 22.69 22.66 22.69 0.0M
2023-09-06 22.77 22.77 22.77 22.77 0.0M
2023-09-01 22.94 22.94 22.94 22.94 0.0M
2023-08-31 22.79 22.79 22.79 22.79 0.0M
2023-08-30 22.97 22.97 22.97 22.97 0.0M
2023-08-28 22.76 22.83 22.76 22.83 0.0M
2023-08-25 22.74 22.74 22.70 22.70 0.0M
2023-08-24 22.68 22.69 22.66 22.66 0.0M
2023-08-23 22.78 22.78 22.78 22.78 0.0M
2023-08-22 22.51 22.51 22.51 22.51 0.0M
2023-08-21 22.51 22.59 22.51 22.59 0.0M
2023-08-18 22.50 22.54 22.50 22.53 0.0M
2023-08-17 22.62 22.62 22.62 22.62 0.0M
2023-08-14 22.84 22.84 22.84 22.84 0.0M
2023-08-11 22.95 22.95 22.86 22.86 0.0M
2023-08-10 23.28 23.28 23.01 23.04 0.1M
2023-08-09 23.11 23.11 23.05 23.05 0.0M
2023-08-08 22.96 23.01 22.95 23.01 0.0M
2023-08-07 23.21 23.30 23.17 23.23 0.0M
2023-08-03 23.16 23.16 23.16 23.16 0.0M
2023-08-02 23.16 23.16 23.16 23.16 0.0M
2023-08-01 23.59 23.59 23.59 23.59 0.0M
2023-07-31 23.83 23.83 23.83 23.83 0.0M
2023-07-28 23.79 23.83 23.79 23.83 0.0M
2023-07-26 23.69 23.69 23.69 23.69 0.0M
2023-07-24 23.47 23.54 23.33 23.49 0.0M
2023-07-21 23.29 23.29 23.29 23.29 0.0M
2023-07-20 23.28 23.28 23.28 23.28 0.0M
2023-07-19 23.43 23.44 23.43 23.44 0.0M
2023-07-18 23.50 23.54 23.50 23.53 0.0M
2023-07-17 23.58 23.61 23.58 23.61 0.0M
2023-07-14 23.54 23.54 23.54 23.54 0.0M
2023-07-13 23.50 23.52 23.50 23.52 0.0M
2023-07-12 23.39 23.39 23.36 23.36 0.0M
2023-07-11 23.02 23.02 23.02 23.02 0.0M
2023-07-10 22.76 22.76 22.76 22.76 0.0M
2023-07-07 22.74 22.77 22.74 22.77 0.0M
2023-07-06 22.78 22.78 22.65 22.65 0.0M
2023-07-03 23.18 23.18 23.16 23.16 0.0M
2023-06-30 23.00 23.05 23.00 23.05 0.0M
2023-06-29 22.88 22.88 22.88 22.88 0.0M
2023-06-28 22.91 22.93 22.91 22.93 0.0M
2023-06-27 23.00 23.00 23.00 23.00 0.0M
2023-06-26 22.92 22.92 22.82 22.82 0.0M
2023-06-23 22.89 22.89 22.80 22.80 0.0M
2023-06-22 22.98 22.98 22.98 22.98 0.0M
2023-06-21 23.04 23.04 23.04 23.04 0.0M
2023-06-20 23.09 23.09 23.09 23.09 0.0M
2023-06-16 23.29 23.29 23.29 23.29 0.0M
2023-06-15 23.49 23.49 23.49 23.49 0.0M
2023-06-14 23.34 23.34 23.34 23.34 0.0M
2023-06-13 23.31 23.31 23.31 23.31 0.0M
2023-06-09 23.15 23.15 23.15 23.15 0.0M
2023-06-08 23.04 23.05 23.02 23.05 0.0M
2023-06-06 22.96 22.96 22.96 22.96 0.0M
2023-06-05 22.85 22.85 22.85 22.85 0.0M
2023-06-02 22.80 22.88 22.38 22.88 0.0M
2023-06-01 22.55 22.61 22.55 22.61 0.0M
2023-05-31 22.39 22.43 22.39 22.43 0.0M
2023-05-30 22.65 22.65 22.60 22.60 0.0M
2023-05-26 22.69 22.69 22.69 22.69 0.0M
2023-05-25 22.50 22.50 22.46 22.46 0.0M
2023-05-24 22.55 22.55 22.55 22.55 0.0M
2023-05-23 22.75 22.81 22.61 22.61 0.0M
2023-05-22 22.87 22.91 22.87 22.88 0.0M
2023-05-19 22.75 22.82 22.54 22.82 0.0M
2023-05-18 22.80 22.80 22.80 22.80 0.0M
2023-05-17 22.80 22.85 22.80 22.85 0.0M
2023-05-16 22.71 22.77 22.71 22.76 0.0M
2023-05-15 22.75 22.83 22.75 22.83 0.0M
2023-05-12 22.60 22.60 22.60 22.60 0.0M
2023-05-11 22.78 22.80 22.78 22.79 0.0M
2023-05-10 22.90 22.91 22.90 22.91 0.0M
2023-05-09 22.90 22.90 22.90 22.90 0.0M
2023-05-08 23.03 23.03 23.03 23.03 0.0M
2023-05-05 22.95 22.95 22.95 22.95 0.0M
2023-05-04 22.77 22.77 22.77 22.77 0.0M
2023-05-03 22.60 22.65 22.53 22.53 0.0M
2023-05-02 22.59 22.64 22.58 22.58 0.0M
2023-05-01 22.78 22.78 22.73 22.73 0.0M
2023-04-28 22.79 22.79 22.79 22.79 0.0M
2023-04-27 22.65 22.71 22.65 22.71 0.0M
2023-04-26 22.63 22.63 22.54 22.54 0.0M
2023-04-25 22.54 22.54 22.38 22.38 0.0M
2023-04-24 22.59 22.59 22.59 22.59 0.0M
2023-04-21 22.66 22.66 22.66 22.66 0.0M
2023-04-20 22.75 22.75 22.74 22.74 0.0M
2023-04-19 22.77 22.77 22.74 22.74 0.0M
2023-04-18 22.87 22.87 22.87 22.87 0.0M
2023-04-17 22.90 22.90 22.90 22.90 0.0M
2023-04-14 22.79 22.79 22.75 22.75 0.0M
2023-04-13 22.94 22.94 22.82 22.87 0.1M
2023-04-12 22.75 22.75 22.74 22.74 0.0M
2023-04-10 22.84 22.84 22.83 22.84 0.0M
2023-04-05 22.68 22.68 22.68 22.68 0.0M
2023-04-04 22.79 22.79 22.79 22.79 0.0M
2023-04-03 22.78 22.78 22.76 22.76 0.0M
2023-03-31 22.72 22.72 22.72 22.72 0.0M
2023-03-30 22.76 22.76 22.76 22.76 0.0M
2023-03-29 22.69 22.69 22.69 22.69 0.0M
2023-03-28 22.42 22.57 22.42 22.57 0.0M
2023-03-27 22.29 22.29 22.28 22.28 0.0M
2023-03-24 22.37 22.41 22.37 22.41 0.0M
2023-03-23 22.54 22.54 22.46 22.46 0.0M
2023-03-21 22.08 22.08 22.08 22.08 0.0M
2023-03-20 21.94 21.98 21.94 21.98 0.0M
2023-03-17 21.92 21.99 21.90 21.90 0.0M
2023-03-16 21.75 22.02 21.75 22.02 0.0M
2023-03-15 21.66 21.75 21.66 21.75 0.0M
2023-03-14 21.91 21.96 21.90 21.96 0.0M
2023-03-13 21.95 21.96 21.95 21.96 0.0M
2023-03-10 21.92 21.92 21.81 21.85 0.0M
2023-03-09 21.96 21.96 21.91 21.91 0.0M
2023-03-08 22.20 22.20 22.20 22.20 0.0M
2023-03-06 22.39 22.39 22.36 22.37 0.0M
2023-03-03 22.40 22.40 22.40 22.40 0.0M
2023-03-02 22.20 22.63 22.20 22.27 0.0M
2023-03-01 22.07 22.16 22.07 22.09 0.0M
2023-02-28 22.00 22.06 21.93 21.93 0.0M
2023-02-24 22.13 22.13 22.05 22.05 0.0M
2023-02-23 22.39 22.39 22.39 22.39 0.0M
2023-02-22 22.31 22.31 22.31 22.31 0.0M
2023-02-21 22.39 22.39 22.39 22.39 0.0M
2023-02-17 22.65 22.65 22.65 22.65 0.0M
2023-02-16 22.77 22.77 22.77 22.77 0.0M
2023-02-15 22.77 22.80 22.75 22.80 0.0M
2023-02-14 22.95 22.95 22.95 22.95 0.0M
2023-02-10 22.82 22.82 22.82 22.82 0.0M
2023-02-09 23.12 23.12 22.92 22.92 0.0M
2023-02-08 22.94 22.94 22.91 22.91 0.0M
2023-02-07 22.83 22.96 22.83 22.90 0.0M
2023-02-06 22.87 22.87 22.87 22.87 0.0M
2023-02-03 23.11 23.11 23.11 23.11 0.0M
2023-02-02 23.31 23.31 23.31 23.31 0.0M
2023-02-01 23.29 23.46 23.29 23.46 0.0M
2023-01-31 23.23 23.28 23.21 23.24 0.0M
2023-01-30 23.53 23.53 23.40 23.40 0.0M
2023-01-27 23.68 23.76 23.67 23.70 0.0M
2023-01-26 23.73 23.73 23.73 23.73 0.0M
2023-01-25 23.53 23.66 23.53 23.66 0.0M
2023-01-24 23.60 23.79 23.60 23.71 0.0M
2023-01-23 23.59 23.63 23.57 23.63 0.0M
2023-01-19 23.36 23.36 23.35 23.35 0.0M
2023-01-18 23.33 23.33 23.13 23.13 0.0M
2023-01-17 23.24 23.24 23.24 23.24 0.0M
2023-01-13 23.26 23.32 23.22 23.30 0.0M
2023-01-12 23.17 23.24 23.11 23.14 0.2M
2023-01-11 23.15 23.15 23.15 23.15 0.0M
2023-01-09 23.11 23.11 23.11 23.11 0.0M
2023-01-06 22.80 22.86 22.74 22.86 0.0M
2023-01-05 22.54 22.59 22.54 22.59 0.0M
2023-01-04 22.57 22.73 22.57 22.65 0.0M
2023-01-03 22.17 22.17 22.17 22.17 0.0M