Quantcast

FlexShares Developed Markets ex-US Quality Low Volatility Index Fund Historical Stock Prices

(ETF)
QLVD 
$24.4121
*  
0.091
0.37%
Get QLVD Alerts
*Delayed - data as of Aug. 20, 2019  -  Find a broker to begin trading QLVD 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 24.4121 0
08/20/2019 24.3699 24.3699 24.3699 24.3699 00
08/19/2019 24.3699 24.3699 24.3699 24.3699 00
08/16/2019 24.3699 24.3699 24.3699 24.3699 114
08/15/2019 24.04 24.04 24.04 24.04 00
08/14/2019 24.04 24.04 24.04 24.04 180
08/13/2019 24.51 24.51 24.51 24.51 100
08/12/2019 24.39 24.395 24.39 24.395 115
08/09/2019 24.4 24.4 24.4 24.4 00
08/08/2019 24.4 24.4 24.4 24.4 00
08/07/2019 24.4 24.4 24.4 24.4 100
08/06/2019 24.15 24.19 24.15 24.19 300
08/05/2019 24.1 24.1 24.1 24.1 100
08/02/2019 24.5085 24.5085 24.5085 24.5085 01
08/01/2019 24.54 24.54 24.54 24.54 200
07/31/2019 24.9117 24.9117 24.9117 24.9117 00
07/30/2019 24.9117 24.9117 24.9117 24.9117 00
07/29/2019 24.9117 24.9117 24.9117 24.9117 00
07/26/2019 24.91 24.93 24.91 24.9117 1,430
07/25/2019 24.9953 24.9953 24.9953 24.9953 00
07/24/2019 24.98 25 24.98 24.9953 649
07/23/2019 25 25 25 25 20
07/22/2019 24.9799 25.04 24.9649 24.9649 5,365
07/19/2019 25.09 25.1 25.02 25.02 5,600
07/18/2019 24.94 25.08 24.94 25.08 671
07/17/2019 25 25 24.97 24.97 560
07/16/2019 25 25.01 24.9497 24.9497 11,860
*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