FlexShares US Quality Low Volatility Index Fund

QLV
🏛️ usa →
71.27
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 56.81 56.97 56.81 56.82 0.0M
2021-12-30 57.00 57.06 56.86 56.86 0.0M
2021-12-29 56.86 57.08 56.86 57.08 0.0M
2021-12-28 56.81 56.87 56.71 56.75 0.0M
2021-12-27 56.32 56.68 56.32 56.68 0.0M
2021-12-23 55.97 56.03 55.95 55.97 0.0M
2021-12-22 55.20 55.70 55.20 55.70 0.0M
2021-12-21 54.59 55.11 54.55 55.11 0.0M
2021-12-20 54.60 54.62 54.24 54.61 0.0M
2021-12-17 55.36 55.50 55.06 55.06 0.0M
2021-12-16 56.20 56.35 55.71 55.91 0.0M
2021-12-15 55.37 56.14 55.35 56.14 0.0M
2021-12-14 55.47 55.47 55.04 55.24 0.0M
2021-12-13 55.80 55.95 55.76 55.84 0.0M
2021-12-10 55.40 55.80 55.40 55.80 0.0M
2021-12-09 55.28 55.33 55.23 55.24 0.0M
2021-12-08 55.37 55.54 55.21 55.54 0.0M
2021-12-07 55.36 55.49 55.31 55.40 0.0M
2021-12-06 54.57 54.73 54.49 54.69 0.0M
2021-12-03 54.10 54.10 53.70 54.05 0.0M
2021-12-02 53.97 54.48 53.97 54.29 0.0M
2021-12-01 54.63 55.00 53.72 53.72 0.0M
2021-11-30 54.76 55.05 54.07 54.09 0.0M
2021-11-29 54.93 55.45 54.93 55.24 0.0M
2021-11-26 55.09 55.18 54.67 54.67 0.0M
2021-11-24 55.12 55.58 55.12 55.58 0.0M
2021-11-23 55.39 55.45 55.07 55.45 0.0M
2021-11-22 55.93 55.94 55.45 55.45 0.0M
2021-11-19 55.91 55.94 55.71 55.71 0.0M
2021-11-18 55.36 55.62 55.35 55.59 0.0M
2021-11-17 55.47 55.61 55.44 55.54 0.0M
2021-11-16 55.64 55.81 55.58 55.69 0.0M
2021-11-15 55.40 55.45 55.26 55.28 0.0M
2021-11-12 55.25 55.36 55.25 55.27 0.0M
2021-11-11 54.81 54.81 54.81 54.81 0.0M
2021-11-10 54.78 54.85 54.77 54.84 0.0M
2021-11-09 54.96 55.01 54.96 55.01 0.0M
2021-11-08 54.95 55.01 54.84 55.01 0.0M
2021-11-05 55.35 55.35 54.89 55.05 0.0M
2021-11-04 55.19 55.21 55.19 55.21 0.0M
2021-11-03 54.95 55.00 54.95 55.00 0.0M
2021-11-02 54.75 54.79 54.66 54.69 0.0M
2021-11-01 54.65 54.65 54.36 54.41 0.0M
2021-10-29 54.35 54.65 54.35 54.65 0.0M
2021-10-28 54.25 54.33 54.18 54.31 0.0M
2021-10-27 54.04 54.14 53.90 53.91 0.0M
2021-10-26 54.19 54.20 54.06 54.06 0.0M
2021-10-25 53.94 53.94 53.89 53.89 0.0M
2021-10-22 53.65 53.75 53.50 53.75 0.0M
2021-10-21 53.40 53.52 53.39 53.52 0.0M
2021-10-20 53.34 53.34 53.28 53.28 0.0M
2021-10-19 53.02 53.09 53.02 53.09 0.0M
2021-10-18 52.20 52.61 52.20 52.61 0.0M
2021-10-15 52.35 52.43 52.35 52.40 0.0M
2021-10-14 51.72 52.15 51.72 52.13 0.0M
2021-10-13 51.08 51.37 51.08 51.31 0.0M
2021-10-12 51.10 51.15 51.02 51.02 0.1M
2021-10-11 51.35 51.35 51.06 51.06 0.0M
2021-10-08 51.39 51.43 51.25 51.31 0.0M
2021-10-07 51.75 51.79 51.49 51.49 0.0M
2021-10-06 50.67 51.11 50.60 51.11 0.0M
2021-10-05 50.72 51.02 50.71 50.80 0.0M
2021-10-04 50.89 50.89 50.14 50.34 0.0M
2021-10-01 50.36 51.12 50.33 51.03 0.0M
2021-09-30 51.35 51.35 50.72 50.72 0.0M
2021-09-29 51.36 51.48 51.20 51.20 0.0M
2021-09-28 51.23 51.23 50.96 50.96 0.0M
2021-09-27 52.24 52.32 51.95 51.95 0.0M
2021-09-24 52.50 52.59 52.46 52.55 0.0M
2021-09-23 52.29 52.69 52.29 52.50 0.0M
2021-09-22 52.41 52.42 52.20 52.20 0.0M
2021-09-21 52.01 52.20 52.01 52.07 0.0M
2021-09-20 51.67 51.92 51.46 51.92 0.0M
2021-09-17 52.68 52.68 52.50 52.50 0.0M
2021-09-16 52.97 53.12 52.97 53.12 0.0M
2021-09-15 53.23 53.29 53.20 53.20 0.0M
2021-09-14 53.40 53.40 52.89 52.90 0.0M
2021-09-13 53.17 53.17 53.00 53.09 0.0M
2021-09-10 53.84 53.84 53.15 53.15 0.0M
2021-09-09 53.93 53.93 53.54 53.54 0.0M
2021-09-08 53.94 53.99 53.94 53.98 0.0M
2021-09-07 53.90 53.94 53.81 53.81 0.0M
2021-09-03 54.26 54.26 54.20 54.20 0.0M
2021-09-02 54.13 54.13 53.98 54.13 0.0M
2021-09-01 54.05 54.05 53.95 53.95 0.0M
2021-08-31 53.91 53.91 53.82 53.85 0.0M
2021-08-30 53.64 54.06 53.64 54.02 0.0M
2021-08-27 53.41 53.58 53.41 53.58 0.0M
2021-08-26 53.29 53.35 53.25 53.25 0.0M
2021-08-25 53.56 53.59 53.46 53.52 0.0M
2021-08-24 53.56 53.58 53.53 53.53 0.0M
2021-08-23 53.80 53.80 53.68 53.68 0.0M
2021-08-20 53.22 53.54 53.22 53.51 0.0M
2021-08-19 52.40 53.14 52.40 53.00 0.0M
2021-08-18 53.18 53.18 52.79 52.79 0.0M
2021-08-17 53.28 53.33 53.08 53.33 0.0M
2021-08-16 52.95 53.46 52.95 53.46 0.0M
2021-08-13 53.01 53.12 53.01 53.09 0.0M
2021-08-12 52.72 52.94 52.72 52.92 0.0M
2021-08-11 52.78 52.78 52.74 52.75 0.0M
2021-08-10 52.72 52.74 52.65 52.65 0.0M
2021-08-09 52.85 52.85 52.68 52.74 0.0M
2021-08-06 53.01 53.01 52.78 52.81 0.0M
2021-08-05 52.79 52.89 52.74 52.89 0.0M
2021-08-04 52.71 52.71 52.62 52.62 0.0M
2021-08-03 52.47 52.75 52.47 52.75 0.0M
2021-08-02 52.48 52.48 52.37 52.37 0.0M
2021-07-30 52.65 52.66 52.51 52.51 0.0M
2021-07-29 52.65 52.65 52.61 52.61 0.0M
2021-07-28 52.58 52.58 52.37 52.37 0.0M
2021-07-27 52.26 52.45 52.26 52.45 0.0M
2021-07-26 52.46 52.56 52.44 52.56 0.0M
2021-07-23 52.55 52.58 52.55 52.58 0.0M
2021-07-22 51.79 51.88 51.79 51.88 0.0M
2021-07-21 51.67 51.73 51.66 51.73 0.0M
2021-07-20 51.53 51.83 51.53 51.69 0.0M
2021-07-19 51.26 51.26 50.79 51.04 0.0M
2021-07-16 51.78 51.85 51.68 51.68 0.0M
2021-07-15 51.71 51.75 51.60 51.75 0.1M
2021-07-14 51.79 51.84 51.76 51.76 0.0M
2021-07-13 51.50 51.79 51.49 51.49 0.0M
2021-07-12 51.61 51.61 51.44 51.50 0.0M
2021-07-09 51.40 51.56 51.40 51.55 0.0M
2021-07-08 50.99 51.21 50.96 51.19 0.0M
2021-07-07 51.47 51.62 51.47 51.59 0.0M
2021-07-06 51.01 51.22 50.92 51.21 0.0M
2021-07-02 50.81 51.10 50.81 51.10 0.0M
2021-07-01 50.36 50.61 50.36 50.59 0.0M
2021-06-30 50.30 50.30 50.26 50.30 0.0M
2021-06-29 50.43 50.43 50.38 50.39 0.0M
2021-06-28 50.36 50.36 50.29 50.34 0.0M
2021-06-25 50.10 50.33 50.10 50.33 0.0M
2021-06-24 50.18 50.18 50.04 50.08 0.0M
2021-06-23 50.10 50.10 49.84 49.84 0.0M
2021-06-22 49.87 50.08 49.87 50.08 0.0M
2021-06-21 49.68 49.84 49.68 49.82 0.0M
2021-06-18 49.41 49.44 49.29 49.29 0.0M
2021-06-17 49.73 49.98 49.70 49.95 0.0M
2021-06-16 50.12 50.12 49.55 49.70 0.0M
2021-06-15 50.04 50.04 49.97 50.02 0.0M
2021-06-14 49.91 50.12 49.88 50.12 0.0M
2021-06-11 49.81 49.96 49.81 49.96 0.0M
2021-06-10 49.78 49.90 49.65 49.90 0.0M
2021-06-09 49.54 49.54 49.45 49.45 0.0M
2021-06-08 49.32 49.35 49.32 49.35 0.0M
2021-06-07 49.26 49.34 49.17 49.34 0.0M
2021-06-04 49.22 49.27 49.18 49.27 0.0M
2021-06-03 48.97 49.03 48.78 48.95 0.0M
2021-06-02 49.13 49.13 49.08 49.08 0.0M
2021-06-01 49.41 49.41 48.98 48.98 0.0M
2021-05-28 49.41 49.46 49.29 49.29 0.0M
2021-05-27 49.32 49.32 49.17 49.17 0.0M
2021-05-26 49.37 49.37 49.27 49.27 0.0M
2021-05-25 49.38 49.38 49.29 49.29 0.0M
2021-05-24 49.59 49.59 49.48 49.48 0.1M
2021-05-21 49.35 49.35 49.16 49.16 0.0M
2021-05-20 49.33 49.33 49.28 49.28 0.0M
2021-05-19 48.37 48.71 48.31 48.71 0.0M
2021-05-18 49.10 49.15 48.88 48.88 0.0M
2021-05-17 49.07 49.12 49.07 49.12 0.0M
2021-05-14 48.98 49.34 48.98 49.28 0.0M
2021-05-13 48.24 48.77 48.24 48.70 0.0M
2021-05-12 48.54 48.61 48.09 48.09 0.0M
2021-05-11 48.95 49.02 48.75 48.96 0.0M
2021-05-10 49.74 49.81 49.43 49.43 0.0M
2021-05-07 49.79 49.79 49.64 49.69 0.0M
2021-05-06 49.24 49.41 49.21 49.41 0.0M
2021-05-05 49.03 49.03 49.03 49.03 0.0M
2021-05-04 49.03 49.20 48.97 49.20 0.0M
2021-05-03 49.44 49.44 49.39 49.39 0.0M
2021-04-30 49.24 49.25 49.17 49.17 0.0M
2021-04-29 49.23 49.29 49.23 49.29 0.0M
2021-04-28 49.01 49.01 49.00 49.00 0.0M
2021-04-27 49.18 49.18 49.13 49.13 0.0M
2021-04-26 49.22 49.26 49.19 49.21 0.0M
2021-04-23 49.47 49.47 49.42 49.42 0.0M
2021-04-22 49.02 49.08 49.02 49.07 0.0M
2021-04-21 49.27 49.33 49.27 49.33 0.0M
2021-04-20 49.11 49.11 49.11 49.11 0.0M
2021-04-19 49.30 49.30 49.00 49.00 0.0M
2021-04-16 49.05 49.25 49.05 49.23 0.0M
2021-04-15 48.85 48.99 48.85 48.93 0.0M
2021-04-14 48.34 48.34 48.27 48.27 0.0M
2021-04-13 48.31 48.50 48.31 48.48 0.0M
2021-04-12 48.24 48.30 48.24 48.28 0.0M
2021-04-09 48.23 48.28 48.23 48.28 0.0M
2021-04-08 48.04 48.04 48.02 48.02 0.0M
2021-04-07 47.85 47.86 47.78 47.81 0.0M
2021-04-06 47.84 47.95 47.83 47.83 0.0M
2021-04-05 47.64 47.84 47.64 47.84 0.0M
2021-04-01 47.03 47.19 47.03 47.19 0.0M
2021-03-31 46.98 46.98 46.76 46.78 0.0M
2021-03-30 46.64 46.73 46.57 46.57 0.1M
2021-03-29 46.55 46.97 46.55 46.90 0.0M
2021-03-26 45.86 46.70 45.86 46.70 0.0M
2021-03-25 45.90 46.03 45.80 46.02 0.0M
2021-03-24 45.96 45.98 45.87 45.87 0.0M
2021-03-23 46.11 46.31 46.03 46.04 0.0M
2021-03-22 45.51 46.06 45.51 45.99 0.0M
2021-03-19 45.77 45.85 45.54 45.69 0.1M
2021-03-18 46.54 46.54 45.88 45.90 0.0M
2021-03-17 46.27 46.59 46.23 46.40 0.0M
2021-03-16 46.54 46.60 46.54 46.59 0.0M
2021-03-15 46.13 46.49 46.13 46.49 0.0M
2021-03-12 46.12 46.26 46.12 46.26 0.0M
2021-03-11 45.82 46.33 45.82 46.18 0.0M
2021-03-10 45.72 46.03 45.72 45.87 0.0M
2021-03-09 45.69 45.88 45.60 45.60 0.0M
2021-03-08 45.40 45.65 45.06 45.06 0.0M
2021-03-05 44.29 45.11 44.29 45.11 0.0M
2021-03-04 44.98 44.98 44.16 44.16 0.0M
2021-03-03 45.08 45.08 44.77 44.77 0.1M
2021-03-02 45.77 45.77 45.40 45.42 0.0M
2021-03-01 45.58 45.74 45.58 45.65 0.0M
2021-02-26 45.04 45.25 44.88 44.88 0.0M
2021-02-25 45.84 45.84 45.21 45.21 0.0M
2021-02-24 45.59 46.01 45.59 46.01 0.0M
2021-02-23 45.75 45.87 45.29 45.76 0.0M
2021-02-22 45.54 45.84 45.54 45.68 0.0M
2021-02-19 46.32 46.32 46.04 46.04 0.0M
2021-02-18 46.04 46.49 46.03 46.42 0.0M
2021-02-17 46.26 46.48 46.17 46.48 0.0M
2021-02-16 46.53 46.59 46.33 46.36 0.0M
2021-02-12 46.47 46.62 46.45 46.62 0.0M
2021-02-11 46.50 46.53 46.33 46.50 0.0M
2021-02-10 46.62 46.62 46.44 46.48 0.0M
2021-02-09 46.24 46.56 46.24 46.52 0.0M
2021-02-08 46.29 46.56 46.29 46.56 0.0M
2021-02-05 46.40 46.47 46.34 46.42 0.0M
2021-02-04 45.91 46.20 45.89 46.20 0.0M
2021-02-03 45.67 45.93 45.67 45.82 0.0M
2021-02-02 45.98 46.07 45.83 45.83 0.0M
2021-02-01 45.55 45.59 45.20 45.47 0.0M
2021-01-29 45.17 45.17 44.86 45.11 0.0M
2021-01-28 46.10 46.23 45.89 45.89 0.0M
2021-01-27 45.96 46.10 45.44 45.61 0.0M
2021-01-26 46.68 46.71 46.65 46.66 0.0M
2021-01-25 46.64 46.67 46.50 46.67 0.0M
2021-01-22 46.15 46.43 46.15 46.37 0.0M
2021-01-21 46.34 46.39 46.27 46.34 0.0M
2021-01-20 45.89 46.34 45.88 46.34 0.0M
2021-01-19 45.63 45.68 45.55 45.68 0.0M
2021-01-15 45.40 45.44 45.23 45.41 0.0M
2021-01-14 45.71 45.90 45.43 45.43 0.0M
2021-01-13 45.49 45.74 45.49 45.60 0.0M
2021-01-12 45.83 45.83 45.27 45.54 0.0M
2021-01-11 45.72 45.81 45.65 45.65 0.0M
2021-01-08 45.81 45.88 45.62 45.88 0.0M
2021-01-07 45.66 45.66 45.66 45.66 0.0M
2021-01-06 44.40 45.33 44.40 45.27 0.0M
2021-01-05 44.76 45.09 44.73 44.99 0.1M
2021-01-04 45.34 45.34 44.59 44.94 0.0M