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
2023-12-29 56.21 56.33 56.08 56.21 0.0M
2023-12-28 56.22 56.33 56.20 56.24 0.0M
2023-12-27 56.06 56.17 56.06 56.15 0.0M
2023-12-26 55.99 56.13 55.99 56.06 0.0M
2023-12-22 56.07 56.07 55.92 55.92 0.0M
2023-12-21 55.56 55.74 55.38 55.74 0.0M
2023-12-20 55.92 56.10 55.38 55.38 0.0M
2023-12-19 55.87 55.98 55.83 55.98 0.0M
2023-12-18 55.70 55.83 55.70 55.80 0.0M
2023-12-15 55.64 55.64 55.39 55.56 0.0M
2023-12-14 56.25 56.34 55.94 56.03 0.0M
2023-12-13 55.65 56.44 55.65 56.44 0.0M
2023-12-12 55.46 55.59 55.46 55.59 0.0M
2023-12-11 55.20 55.42 55.16 55.42 0.0M
2023-12-08 55.11 55.20 55.04 55.19 0.0M
2023-12-07 55.11 55.21 55.08 55.15 0.0M
2023-12-06 55.25 55.25 54.99 55.00 0.0M
2023-12-05 55.03 55.17 55.03 55.13 0.0M
2023-12-04 54.90 55.23 54.90 55.20 0.0M
2023-12-01 55.07 55.17 55.07 55.17 0.0M
2023-11-30 54.57 54.86 54.52 54.86 0.0M
2023-11-29 54.59 54.64 54.44 54.47 0.0M
2023-11-28 54.59 54.70 54.50 54.59 0.0M
2023-11-27 54.51 54.56 54.51 54.54 0.0M
2023-11-24 54.58 54.63 54.58 54.63 0.0M
2023-11-22 54.50 54.63 54.50 54.57 0.0M
2023-11-21 54.26 54.33 54.24 54.32 0.0M
2023-11-20 54.02 54.41 54.02 54.30 0.0M
2023-11-17 54.03 54.08 53.95 54.02 0.0M
2023-11-16 54.09 54.09 53.98 54.03 0.0M
2023-11-15 54.03 54.07 53.92 53.92 0.0M
2023-11-14 53.83 54.08 53.83 53.99 0.0M
2023-11-13 53.12 53.30 53.12 53.26 0.0M
2023-11-10 52.87 53.31 52.75 53.31 0.0M
2023-11-09 53.14 53.14 52.68 52.68 0.0M
2023-11-08 53.09 53.18 52.92 53.18 0.0M
2023-11-07 53.25 53.31 53.19 53.19 0.0M
2023-11-06 53.10 53.10 52.98 53.10 0.0M
2023-11-03 53.13 53.13 53.00 53.00 0.0M
2023-11-02 52.51 52.63 52.51 52.63 0.0M
2023-11-01 51.74 51.97 51.57 51.86 0.0M
2023-10-31 51.12 51.37 51.10 51.37 0.0M
2023-10-30 50.88 51.16 50.88 51.11 0.0M
2023-10-27 50.96 50.97 50.45 50.52 0.0M
2023-10-26 51.18 51.22 51.09 51.10 0.0M
2023-10-25 51.65 51.65 51.38 51.52 0.0M
2023-10-24 51.56 51.68 51.49 51.68 0.0M
2023-10-23 51.21 51.58 51.21 51.26 0.0M
2023-10-20 51.82 51.88 51.52 51.52 0.0M
2023-10-19 52.10 52.34 51.99 51.99 0.0M
2023-10-18 52.76 52.84 52.47 52.47 0.0M
2023-10-17 52.82 52.90 52.77 52.90 0.0M
2023-10-16 52.94 53.01 52.93 52.96 0.0M
2023-10-13 52.61 52.61 52.32 52.37 0.0M
2023-10-12 52.48 52.54 52.17 52.37 0.0M
2023-10-11 52.65 52.70 52.47 52.70 0.0M
2023-10-10 52.59 52.72 52.48 52.48 0.0M
2023-10-09 51.93 52.31 51.92 52.30 0.0M
2023-10-06 51.20 51.87 51.08 51.87 0.0M
2023-10-05 51.18 51.44 51.09 51.36 0.0M
2023-10-04 50.88 51.37 50.88 51.33 0.0M
2023-10-03 50.91 50.91 50.76 50.84 0.0M
2023-10-02 51.19 51.34 51.10 51.33 0.0M
2023-09-29 51.85 51.85 51.45 51.52 0.0M
2023-09-28 51.58 51.84 51.58 51.76 0.0M
2023-09-27 51.66 51.76 51.46 51.58 0.0M
2023-09-26 51.83 51.98 51.70 51.75 0.0M
2023-09-25 52.15 52.31 52.15 52.31 0.0M
2023-09-22 52.44 52.44 52.28 52.29 0.0M
2023-09-21 52.64 52.68 52.41 52.41 0.0M
2023-09-20 53.39 53.48 53.09 53.09 0.0M
2023-09-19 53.16 53.30 53.15 53.29 0.0M
2023-09-18 53.18 53.40 53.17 53.27 0.0M
2023-09-15 53.61 53.62 53.18 53.18 0.0M
2023-09-14 53.61 54.02 53.61 53.89 0.0M
2023-09-13 53.50 53.55 53.40 53.46 0.0M
2023-09-12 53.43 53.47 53.28 53.34 0.0M
2023-09-11 53.40 53.58 53.36 53.49 0.0M
2023-09-08 53.30 53.37 53.11 53.20 0.0M
2023-09-07 53.04 53.20 52.94 53.09 0.0M
2023-09-06 53.09 53.09 52.93 53.03 0.0M
2023-09-05 53.59 53.59 53.39 53.39 0.0M
2023-09-01 53.76 53.85 53.74 53.85 0.0M
2023-08-31 53.96 53.99 53.81 53.81 0.0M
2023-08-30 53.91 54.07 53.86 53.96 0.0M
2023-08-29 53.24 53.80 53.24 53.80 0.0M
2023-08-28 53.29 53.32 53.28 53.30 0.0M
2023-08-25 53.05 53.15 52.88 53.15 0.0M
2023-08-24 53.11 53.11 52.91 52.91 0.0M
2023-08-23 53.10 53.25 53.10 53.25 0.0M
2023-08-22 53.01 53.02 52.88 52.89 0.0M
2023-08-21 52.89 53.04 52.75 52.99 0.0M
2023-08-18 52.70 52.87 52.70 52.83 0.0M
2023-08-17 53.25 53.25 52.81 52.81 0.0M
2023-08-16 53.40 53.40 53.28 53.29 0.0M
2023-08-15 53.70 53.70 53.39 53.39 0.0M
2023-08-14 53.76 53.77 53.69 53.77 0.0M
2023-08-11 53.44 53.71 53.44 53.65 0.0M
2023-08-10 54.08 54.08 53.51 53.56 0.0M
2023-08-09 53.76 53.82 53.60 53.60 0.0M
2023-08-08 53.70 53.72 53.50 53.72 0.0M
2023-08-07 53.58 53.78 53.58 53.76 0.0M
2023-08-04 53.79 53.87 53.34 53.34 0.0M
2023-08-03 53.73 53.84 53.73 53.80 0.0M
2023-08-02 53.94 54.07 53.80 53.91 0.0M
2023-08-01 54.20 54.24 54.20 54.24 0.0M
2023-07-31 54.45 54.45 54.23 54.32 0.0M
2023-07-28 54.46 54.58 54.38 54.51 0.0M
2023-07-27 54.73 54.73 54.03 54.04 0.0M
2023-07-26 54.43 54.55 54.43 54.53 0.0M
2023-07-25 54.53 54.60 54.53 54.60 0.0M
2023-07-24 54.39 54.53 54.39 54.47 0.0M
2023-07-21 54.41 54.45 54.33 54.38 0.0M
2023-07-20 54.21 54.32 54.19 54.21 0.0M
2023-07-19 54.00 54.14 54.00 54.06 0.0M
2023-07-18 53.71 53.88 53.71 53.86 0.0M
2023-07-17 53.48 53.67 53.48 53.61 0.0M
2023-07-14 53.50 53.55 53.39 53.44 0.0M
2023-07-13 53.43 53.51 53.39 53.49 0.0M
2023-07-12 53.48 53.48 53.26 53.28 0.0M
2023-07-11 52.77 53.08 52.69 53.08 0.0M
2023-07-10 52.70 52.88 52.70 52.78 0.0M
2023-07-07 52.97 53.11 52.72 52.72 0.0M
2023-07-06 53.03 53.14 52.90 53.09 0.0M
2023-07-05 53.22 53.38 53.22 53.31 0.0M
2023-07-03 53.22 53.35 53.22 53.35 0.0M
2023-06-30 53.00 53.48 53.00 53.42 0.0M
2023-06-29 52.57 52.81 52.57 52.81 0.0M
2023-06-28 52.56 52.59 52.39 52.45 0.0M
2023-06-27 52.38 52.84 52.38 52.76 0.0M
2023-06-26 52.30 52.46 52.27 52.35 0.0M
2023-06-23 52.57 52.64 52.39 52.39 0.0M
2023-06-22 52.64 52.76 52.60 52.75 0.0M
2023-06-21 52.44 52.69 52.44 52.57 0.0M
2023-06-20 52.77 52.84 52.67 52.68 0.0M
2023-06-16 53.11 53.11 52.88 52.97 0.0M
2023-06-15 52.85 53.36 52.80 53.22 0.0M
2023-06-14 52.58 52.78 52.50 52.53 0.0M
2023-06-13 52.37 52.61 52.37 52.51 0.0M
2023-06-12 52.09 52.29 52.05 52.29 0.0M
2023-06-09 52.21 52.30 52.03 52.15 0.0M
2023-06-08 51.86 52.21 51.81 52.21 0.0M
2023-06-07 51.92 51.95 51.90 51.90 0.0M
2023-06-06 51.95 52.02 51.90 52.02 0.0M
2023-06-05 52.33 52.33 52.08 52.08 0.0M
2023-06-02 52.09 52.20 52.09 52.20 0.0M
2023-06-01 51.29 51.59 51.29 51.52 0.0M
2023-05-31 51.31 51.31 51.14 51.24 0.0M
2023-05-30 51.45 51.46 51.29 51.36 0.0M
2023-05-26 51.31 51.52 51.31 51.52 0.0M
2023-05-25 51.13 51.30 51.00 51.20 0.0M
2023-05-24 51.23 51.35 51.21 51.21 0.0M
2023-05-23 51.87 51.91 51.59 51.59 0.0M
2023-05-22 52.26 52.26 51.99 52.02 0.0M
2023-05-19 52.34 52.44 52.09 52.23 0.0M
2023-05-18 51.87 52.21 51.83 52.21 0.0M
2023-05-17 51.97 52.11 51.68 52.08 0.0M
2023-05-16 52.14 52.14 51.82 51.82 0.0M
2023-05-15 52.36 52.36 52.08 52.18 0.0M
2023-05-12 52.35 52.35 52.10 52.29 0.0M
2023-05-11 52.19 52.25 52.01 52.25 0.0M
2023-05-10 52.50 52.53 52.11 52.43 0.0M
2023-05-09 52.21 52.37 52.21 52.21 0.0M
2023-05-08 52.40 52.47 52.31 52.39 0.0M
2023-05-05 52.17 52.64 52.17 52.51 0.0M
2023-05-04 51.97 51.97 51.69 51.80 0.0M
2023-05-03 52.31 52.53 52.02 52.02 0.0M
2023-05-02 52.39 52.41 51.80 52.14 0.1M
2023-05-01 52.48 52.74 52.48 52.60 0.0M
2023-04-28 52.12 52.49 52.12 52.49 0.1M
2023-04-27 51.46 52.12 51.45 52.11 0.2M
2023-04-26 51.60 51.60 51.26 51.37 0.0M
2023-04-25 52.06 52.13 51.78 51.78 0.0M
2023-04-24 52.23 52.27 52.12 52.25 0.0M
2023-04-21 52.15 52.27 52.15 52.27 0.0M
2023-04-20 52.21 52.28 52.05 52.20 0.0M
2023-04-19 52.25 52.33 52.23 52.30 0.0M
2023-04-18 52.38 52.38 52.04 52.18 0.0M
2023-04-17 52.09 52.18 51.94 52.16 0.0M
2023-04-14 52.26 52.26 51.80 51.98 0.0M
2023-04-13 51.82 52.33 51.82 52.32 0.1M
2023-04-12 52.13 52.22 51.78 51.80 0.0M
2023-04-11 51.89 52.10 51.89 51.92 0.0M
2023-04-10 51.92 51.92 51.44 51.88 0.0M
2023-04-06 51.83 51.92 51.70 51.89 0.0M
2023-04-05 51.69 51.73 51.59 51.72 0.0M
2023-04-04 51.56 51.56 51.36 51.45 0.0M
2023-04-03 51.60 51.61 51.42 51.61 0.0M
2023-03-31 50.75 51.38 50.75 51.38 0.0M
2023-03-30 50.62 50.77 50.62 50.77 0.2M
2023-03-29 50.32 50.57 50.32 50.56 0.0M
2023-03-28 50.14 50.18 49.98 50.10 0.0M
2023-03-27 50.30 50.36 50.13 50.13 0.0M
2023-03-24 49.47 50.06 49.37 49.98 0.0M
2023-03-23 49.87 49.88 49.36 49.45 0.0M
2023-03-22 50.13 50.18 49.43 49.43 0.0M
2023-03-21 50.21 50.21 49.76 50.09 0.0M
2023-03-20 49.85 49.93 49.79 49.90 0.0M
2023-03-17 49.74 49.74 49.34 49.36 0.0M
2023-03-16 49.34 50.07 49.34 50.06 0.0M
2023-03-15 49.09 49.49 49.07 49.43 0.0M
2023-03-14 49.62 49.74 49.16 49.51 0.0M
2023-03-13 49.19 49.49 49.09 49.09 0.0M
2023-03-10 49.49 49.49 48.76 48.96 0.0M
2023-03-09 50.07 50.14 49.43 49.43 0.0M
2023-03-08 50.20 50.27 49.82 50.02 0.1M
2023-03-07 50.77 50.80 50.03 50.09 0.0M
2023-03-06 50.73 50.81 50.54 50.60 0.1M
2023-03-03 50.25 50.54 50.05 50.53 0.0M
2023-03-02 49.66 50.09 49.66 50.03 0.0M
2023-03-01 49.82 49.82 49.61 49.67 0.0M
2023-02-28 50.14 50.24 49.98 50.01 0.0M
2023-02-27 50.48 50.63 50.19 50.22 0.0M
2023-02-24 50.26 50.36 50.15 50.29 0.0M
2023-02-23 50.75 50.75 50.34 50.68 0.0M
2023-02-22 50.75 50.84 50.50 50.51 0.0M
2023-02-21 50.93 50.99 50.64 50.69 0.0M
2023-02-17 51.23 51.53 51.23 51.52 0.0M
2023-02-16 51.37 51.76 51.37 51.41 0.0M
2023-02-15 51.48 51.87 51.48 51.84 0.1M
2023-02-14 51.95 52.17 51.68 51.90 0.0M
2023-02-13 51.90 52.19 51.90 52.07 0.0M
2023-02-10 51.32 51.63 51.31 51.60 0.0M
2023-02-09 52.08 52.08 51.25 51.28 0.0M
2023-02-08 52.01 52.01 51.63 51.66 0.0M
2023-02-07 51.48 52.15 51.48 52.15 0.0M
2023-02-06 51.79 51.79 51.59 51.68 0.0M
2023-02-03 51.70 52.09 51.70 51.88 0.0M
2023-02-02 51.94 52.21 51.78 52.13 0.0M
2023-02-01 51.43 52.03 51.20 51.82 0.0M
2023-01-31 50.84 51.36 50.82 51.36 0.0M
2023-01-30 51.02 51.16 50.69 50.69 0.0M
2023-01-27 51.14 51.30 50.97 51.14 0.0M
2023-01-26 51.14 51.14 50.83 51.08 0.0M
2023-01-25 50.70 50.92 50.31 50.88 0.0M
2023-01-24 50.85 53.00 50.72 50.96 0.0M
2023-01-23 50.95 51.12 50.68 50.94 0.0M
2023-01-20 50.31 50.65 49.97 50.65 0.0M
2023-01-19 50.32 50.32 50.00 50.09 0.0M
2023-01-18 51.44 51.44 50.40 50.40 0.0M
2023-01-17 51.33 51.63 51.21 51.21 0.1M
2023-01-13 51.28 51.51 51.18 51.48 0.0M
2023-01-12 51.54 51.54 51.07 51.35 0.0M
2023-01-11 51.00 51.40 51.00 51.40 0.0M
2023-01-10 50.79 50.95 50.49 50.93 0.0M
2023-01-09 51.07 51.41 50.71 50.71 0.0M
2023-01-06 50.37 51.07 50.37 50.97 0.0M
2023-01-05 50.03 50.14 49.88 49.90 0.0M
2023-01-04 50.52 50.59 50.17 50.42 0.0M
2023-01-03 50.36 50.36 49.86 50.18 0.1M