Quantcast

FlexShares US Quality Low Volatility Index Fund Historical Stock Prices

(ETF)
QLV 
$39.848
*  
0.2784
0.69%
Get QLV Alerts
*Delayed - data as of Aug. 20, 2019  -  Find a broker to begin trading QLV now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2019 TO 20-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 39.848 0
08/20/2019 40.1264 40.1264 40.1264 40.1264 00
08/19/2019 40.02 40.1264 40.02 40.1264 105
08/16/2019 39.8841 39.8841 39.8841 39.8841 00
08/15/2019 39.8841 39.8841 39.8841 39.8841 00
08/14/2019 39.8841 39.8841 39.8841 39.8841 00
08/13/2019 39.8841 39.8841 39.8841 39.8841 00
08/12/2019 39.8841 39.8841 39.8841 39.8841 00
08/09/2019 39.8841 39.8841 39.8841 39.8841 100
08/08/2019 38.5541 38.5541 38.5541 38.5541 00
08/07/2019 38.5541 38.5541 38.5541 38.5541 00
08/06/2019 38.5541 38.5541 38.5541 38.5541 00
08/05/2019 39 39 38.3017 38.5541 500
08/02/2019 39.38 39.57 39.38 39.441 562
08/01/2019 39.6963 39.6963 39.6963 39.6963 00
07/31/2019 39.6963 39.6963 39.6963 39.6963 126
07/30/2019 40.0473 40.0473 40.0473 40.0473 10
07/29/2019 40.2399 40.2447 40.2399 40.2447 461
07/26/2019 40.24 40.2439 40.24 40.2439 7,505
07/25/2019 39.8 39.8 39.7365 39.7365 291
07/24/2019 39.679 39.679 39.679 39.679 00
07/23/2019 39.5099 39.7 39.46 39.679 4,001
07/22/2019 39.52 39.52 39.5191 39.5191 4,440
07/19/2019 39.8 39.8 39.5787 39.5787 250
07/18/2019 39.675 39.8852 39.675 39.8852 1,776
07/17/2019 39.92 39.92 39.7943 39.7943 1,956
07/16/2019 40 40 39.89 39.9172 9,690
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio