FlexShares Developed Markets ex-US Quality Low Volatility Index Fund (QLVD)

QLVD
🏛️ États-Unis →
30.82
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 24.14 24.14 24.02 24.07 0.0M
2022-12-29 24.16 24.26 24.16 24.20 0.0M
2022-12-28 24.14 24.14 23.91 23.91 0.0M
2022-12-27 24.15 24.15 24.03 24.10 0.0M
2022-12-23 24.02 24.10 24.01 24.09 0.0M
2022-12-22 24.06 24.06 23.85 24.00 0.0M
2022-12-21 24.08 24.11 24.06 24.08 0.0M
2022-12-20 23.96 23.96 23.91 23.91 0.0M
2022-12-19 23.78 23.81 23.73 23.73 0.0M
2022-12-16 23.76 23.77 23.76 23.77 0.0M
2022-12-15 24.19 24.19 23.60 23.97 0.0M
2022-12-14 24.58 24.59 24.47 24.47 0.0M
2022-12-13 24.60 24.60 24.40 24.40 0.0M
2022-12-12 24.10 24.12 24.06 24.12 0.0M
2022-12-09 24.08 24.32 23.68 24.08 0.2M
2022-12-08 24.06 24.13 24.06 24.09 0.1M
2022-12-07 23.98 24.02 23.98 24.02 0.0M
2022-12-06 24.03 24.03 23.97 24.03 0.0M
2022-12-05 24.11 24.11 24.06 24.06 0.0M
2022-12-02 24.38 24.38 24.38 24.38 0.0M
2022-12-01 24.38 24.42 24.38 24.42 0.0M
2022-11-30 23.85 24.23 23.85 24.23 0.0M
2022-11-29 23.97 23.97 23.89 23.94 0.0M
2022-11-28 24.04 24.04 23.94 23.94 0.0M
2022-11-25 24.14 24.17 24.14 24.17 0.0M
2022-11-23 23.98 24.04 23.98 24.04 0.0M
2022-11-22 23.71 23.79 23.71 23.79 0.0M
2022-11-21 23.58 23.58 23.50 23.53 0.0M
2022-11-18 23.58 23.58 23.58 23.58 0.0M
2022-11-17 23.50 23.50 23.50 23.50 0.0M
2022-11-16 23.53 23.55 23.52 23.55 0.0M
2022-11-15 23.61 23.61 23.51 23.51 0.0M
2022-11-14 23.54 23.66 23.47 23.47 0.0M
2022-11-11 23.53 23.61 23.52 23.61 0.0M
2022-11-10 23.31 23.46 23.31 23.46 0.0M
2022-11-09 22.47 22.47 22.47 22.47 0.0M
2022-11-08 22.66 22.66 22.63 22.66 0.0M
2022-11-07 22.38 22.44 22.38 22.44 0.0M
2022-11-04 22.44 22.46 22.44 22.45 0.0M
2022-11-03 21.94 21.97 21.89 21.89 0.0M
2022-11-02 22.32 22.32 22.05 22.05 0.0M
2022-11-01 22.13 22.18 21.74 22.18 0.0M
2022-10-31 22.15 22.22 22.15 22.16 0.0M
2022-10-28 22.30 22.43 22.26 22.36 0.0M
2022-10-27 22.26 22.26 22.15 22.15 0.0M
2022-10-26 22.35 22.35 22.31 22.31 0.0M
2022-10-25 22.10 22.14 22.07 22.12 0.0M
2022-10-24 21.75 21.75 21.73 21.73 0.0M
2022-10-21 21.73 21.73 21.73 21.73 0.0M
2022-10-20 21.50 21.50 21.42 21.47 0.0M
2022-10-19 21.59 21.59 21.43 21.47 0.0M
2022-10-18 21.72 21.72 21.63 21.64 0.0M
2022-10-17 21.61 21.62 21.59 21.59 0.0M
2022-10-14 21.30 21.31 21.22 21.22 0.0M
2022-10-13 21.06 21.44 21.06 21.44 0.0M
2022-10-12 21.25 21.25 21.22 21.22 0.0M
2022-10-11 21.37 21.37 21.34 21.34 0.0M
2022-10-10 21.48 21.50 21.45 21.45 0.0M
2022-10-07 21.56 21.56 21.53 21.53 0.0M
2022-10-06 21.88 21.90 21.82 21.82 0.0M
2022-10-05 22.17 22.17 22.17 22.17 0.0M
2022-10-04 22.25 22.39 22.25 22.39 0.0M
2022-10-03 21.71 21.74 21.71 21.74 0.0M
2022-09-30 21.63 21.63 21.48 21.48 0.0M
2022-09-29 21.45 21.53 21.45 21.53 0.0M
2022-09-28 21.43 21.72 21.43 21.72 0.0M
2022-09-27 21.47 21.47 21.21 21.28 0.0M
2022-09-26 21.42 21.42 21.29 21.42 0.0M
2022-09-23 21.83 21.83 21.76 21.76 0.0M
2022-09-22 22.19 22.23 22.19 22.23 0.0M
2022-09-21 22.28 22.28 22.26 22.26 0.0M
2022-09-20 22.44 22.49 22.41 22.49 0.0M
2022-09-19 22.84 22.84 22.84 22.84 0.0M
2022-09-16 22.77 22.81 22.76 22.81 0.0M
2022-09-15 23.03 23.04 22.94 22.94 0.0M
2022-09-14 23.05 23.09 23.05 23.09 0.0M
2022-09-13 23.12 23.12 23.12 23.12 0.0M
2022-09-12 23.68 23.69 23.67 23.67 0.0M
2022-09-09 23.37 23.48 23.37 23.48 0.0M
2022-09-08 23.00 23.00 23.00 23.00 0.0M
2022-09-07 22.84 22.98 22.84 22.98 0.0M
2022-09-06 22.83 22.83 22.83 22.83 0.0M
2022-09-02 23.13 23.13 22.94 22.96 0.0M
2022-09-01 23.05 23.08 23.05 23.08 0.0M
2022-08-31 23.39 23.40 23.31 23.31 0.0M
2022-08-30 23.44 23.45 23.44 23.45 0.0M
2022-08-29 23.62 23.62 23.62 23.62 0.0M
2022-08-26 23.68 23.68 23.68 23.68 0.0M
2022-08-25 24.14 24.14 24.14 24.14 0.0M
2022-08-24 23.98 23.98 23.98 23.98 0.0M
2022-08-23 23.98 23.98 23.98 23.98 0.0M
2022-08-22 24.08 24.08 24.08 24.08 0.0M
2022-08-19 24.30 24.30 24.30 24.30 0.0M
2022-08-18 24.47 24.47 24.47 24.47 0.0M
2022-08-17 24.50 24.54 24.50 24.54 0.0M
2022-08-16 24.61 24.61 24.61 24.61 0.0M
2022-08-15 24.60 24.60 24.60 24.60 0.0M
2022-08-12 24.66 24.66 24.66 24.66 0.0M
2022-08-11 24.63 24.64 24.57 24.57 0.0M
2022-08-10 24.68 24.68 24.67 24.67 0.0M
2022-08-09 24.32 24.40 24.19 24.23 0.0M
2022-08-08 24.48 25.53 24.35 24.35 0.0M
2022-08-05 24.23 24.31 24.23 24.31 0.0M
2022-08-04 24.42 24.46 24.42 24.46 0.0M
2022-08-03 24.38 24.38 24.35 24.37 0.0M
2022-08-02 24.60 24.60 24.39 24.39 0.0M
2022-08-01 24.65 24.65 24.65 24.65 0.0M
2022-07-28 24.46 24.46 24.46 24.46 0.0M
2022-07-27 24.32 24.32 24.32 24.32 0.0M
2022-07-26 24.06 24.06 24.06 24.06 0.0M
2022-07-25 24.19 24.19 24.19 24.19 0.0M
2022-07-22 24.05 24.05 24.05 24.05 0.0M
2022-07-21 23.93 24.03 23.90 24.03 0.0M
2022-07-20 23.91 23.91 23.87 23.87 0.0M
2022-07-19 23.96 23.98 23.96 23.98 0.0M
2022-07-18 23.66 24.31 23.63 23.89 0.0M
2022-07-15 23.57 23.57 23.55 23.55 0.0M
2022-07-14 23.09 23.28 23.06 23.27 0.0M
2022-07-13 23.40 23.66 23.40 23.63 0.0M
2022-07-12 23.81 23.84 23.65 23.66 0.0M
2022-07-11 23.69 23.69 23.64 23.64 0.0M
2022-07-08 23.84 23.84 23.80 23.80 0.0M
2022-07-07 23.75 23.84 23.75 23.84 0.0M
2022-07-06 23.60 23.71 23.56 23.66 0.0M
2022-07-05 23.47 23.66 23.45 23.62 0.0M
2022-07-01 23.72 23.88 23.71 23.88 0.0M
2022-06-30 23.60 23.81 23.60 23.77 0.0M
2022-06-29 23.89 23.95 23.85 23.85 0.0M
2022-06-28 23.98 23.98 23.82 23.82 0.0M
2022-06-27 23.98 24.12 23.95 23.95 0.0M
2022-06-24 23.87 23.93 23.84 23.93 0.0M
2022-06-23 23.36 23.36 23.36 23.36 0.0M
2022-06-22 23.34 23.46 23.30 23.30 0.0M
2022-06-21 23.41 23.42 23.36 23.36 0.0M
2022-06-17 23.19 23.26 23.05 23.07 0.0M
2022-06-16 23.50 23.67 23.50 23.56 0.0M
2022-06-15 23.62 23.75 23.62 23.75 0.0M
2022-06-14 23.70 23.70 23.35 23.44 0.0M
2022-06-13 23.76 23.76 23.75 23.75 0.0M
2022-06-10 24.27 24.27 24.27 24.27 0.0M
2022-06-09 24.96 24.96 24.58 24.58 0.0M
2022-06-08 25.00 25.10 24.98 24.98 0.0M
2022-06-07 25.01 25.23 25.01 25.23 0.0M
2022-06-06 25.22 25.22 25.22 25.22 0.0M
2022-06-03 25.26 25.26 25.19 25.19 0.0M
2022-06-02 25.47 25.47 25.47 25.47 0.0M
2022-06-01 25.15 25.15 25.15 25.15 0.0M
2022-05-31 25.39 25.42 25.35 25.35 0.0M
2022-05-27 25.48 25.52 25.48 25.52 0.0M
2022-05-25 25.25 25.25 25.25 25.25 0.0M
2022-05-24 25.24 25.28 25.24 25.28 0.0M
2022-05-23 25.30 25.30 25.24 25.24 0.0M
2022-05-20 24.83 24.92 24.83 24.92 0.0M
2022-05-19 24.75 24.80 24.74 24.74 0.0M
2022-05-18 24.85 24.85 24.57 24.60 0.0M
2022-05-17 24.97 25.02 24.96 25.02 0.0M
2022-05-16 24.74 24.80 24.73 24.73 0.0M
2022-05-13 24.61 24.61 24.61 24.61 0.0M
2022-05-12 24.31 24.31 24.16 24.23 0.0M
2022-05-11 24.32 24.32 24.32 24.32 0.0M
2022-05-10 24.53 24.53 24.53 24.53 0.0M
2022-05-09 24.43 24.46 24.43 24.46 0.0M
2022-05-06 24.95 24.95 24.84 24.90 0.0M
2022-05-05 25.13 25.13 25.13 25.13 0.0M
2022-05-04 25.25 25.74 25.24 25.74 0.0M
2022-05-03 25.39 25.43 25.35 25.43 0.0M
2022-05-02 25.23 25.27 25.23 25.27 0.0M
2022-04-29 25.39 25.39 25.39 25.39 0.0M
2022-04-28 25.61 25.61 25.61 25.61 0.0M
2022-04-27 25.43 25.44 25.43 25.44 0.0M
2022-04-26 25.40 25.40 25.33 25.33 0.0M
2022-04-25 25.69 25.69 25.69 25.69 0.0M
2022-04-22 25.76 25.82 25.76 25.81 0.0M
2022-04-21 26.17 26.17 26.00 26.00 0.0M
2022-04-20 26.34 26.37 26.33 26.33 0.0M
2022-04-19 26.10 26.17 26.10 26.17 0.0M
2022-04-18 26.27 26.27 26.27 26.27 0.0M
2022-04-14 26.44 26.44 26.39 26.39 0.0M
2022-04-13 26.54 26.54 26.51 26.51 0.0M
2022-04-12 26.35 26.35 26.35 26.35 0.0M
2022-04-11 26.58 26.58 26.58 26.58 0.0M
2022-04-08 26.77 26.77 26.77 26.77 0.0M
2022-04-07 26.64 26.78 26.64 26.75 0.0M
2022-04-06 26.53 26.67 26.53 26.64 0.0M
2022-04-05 26.86 26.86 26.73 26.73 0.0M
2022-04-04 26.78 26.86 26.78 26.86 0.0M
2022-04-01 26.71 26.74 26.71 26.74 0.0M
2022-03-31 26.76 26.76 26.55 26.55 0.0M
2022-03-30 26.92 26.93 26.92 26.93 0.0M
2022-03-29 26.87 26.90 26.85 26.89 0.0M
2022-03-28 26.51 26.56 26.51 26.56 0.0M
2022-03-25 26.57 26.60 26.57 26.60 0.0M
2022-03-24 26.54 26.54 26.54 26.54 0.0M
2022-03-23 26.35 26.35 26.35 26.35 0.0M
2022-03-22 26.58 26.62 26.58 26.62 0.0M
2022-03-21 26.50 26.50 26.50 26.50 0.0M
2022-03-18 26.37 26.72 26.37 26.63 0.0M
2022-03-17 26.38 26.38 26.38 26.38 0.0M
2022-03-16 26.12 26.12 26.12 26.12 0.0M
2022-03-15 25.69 25.69 25.69 25.69 0.0M
2022-03-14 25.55 25.56 25.39 25.39 0.1M
2022-03-11 25.47 25.47 25.25 25.25 0.0M
2022-03-10 25.53 25.53 25.40 25.44 0.1M
2022-03-09 25.49 25.67 25.49 25.67 0.0M
2022-03-08 24.93 24.93 24.93 24.93 0.0M
2022-03-07 25.44 25.44 25.11 25.11 0.0M
2022-03-04 25.55 25.55 25.55 25.55 0.0M
2022-03-03 25.96 25.96 25.95 25.95 0.0M
2022-03-02 26.24 26.24 26.24 26.24 0.0M
2022-03-01 26.34 26.38 26.08 26.13 0.0M
2022-02-28 26.33 26.49 26.33 26.41 0.0M
2022-02-25 26.46 26.48 26.36 26.48 0.2M
2022-02-24 25.77 26.08 25.72 26.08 0.0M
2022-02-23 26.55 26.58 26.41 26.41 0.0M
2022-02-22 26.54 26.60 26.50 26.57 0.0M
2022-02-18 26.80 26.80 26.76 26.77 0.0M
2022-02-17 26.89 26.89 26.89 26.89 0.0M
2022-02-16 27.11 27.19 27.11 27.19 0.0M
2022-02-15 27.14 27.14 27.14 27.14 0.0M
2022-02-14 26.73 26.73 26.73 26.73 0.0M
2022-02-11 26.89 26.89 26.89 26.89 0.0M
2022-02-10 27.17 27.17 27.17 27.17 0.0M
2022-02-09 27.36 27.43 27.36 27.43 0.0M
2022-02-08 27.10 27.10 27.10 27.10 0.0M
2022-02-07 27.03 27.03 27.03 27.03 0.0M
2022-02-04 26.94 26.94 26.94 26.94 0.0M
2022-02-03 26.99 26.99 26.99 26.99 0.0M
2022-02-02 27.30 27.30 27.30 27.30 0.0M
2022-02-01 27.01 27.10 27.01 27.10 0.0M
2022-01-31 26.81 26.97 26.75 26.97 0.0M
2022-01-28 26.65 26.65 26.65 26.65 0.0M
2022-01-27 26.61 26.61 26.61 26.61 0.0M
2022-01-26 26.98 26.98 26.67 26.67 0.0M
2022-01-25 26.76 26.93 26.76 26.87 0.0M
2022-01-24 26.54 26.94 26.50 26.94 0.0M
2022-01-21 27.32 27.32 27.23 27.23 0.0M
2022-01-20 27.32 27.32 27.32 27.32 0.0M
2022-01-19 27.58 27.61 27.44 27.44 0.0M
2022-01-18 27.49 27.53 27.47 27.52 0.0M
2022-01-14 27.70 27.72 27.60 27.68 0.0M
2022-01-13 27.95 27.95 27.69 27.69 0.1M
2022-01-12 27.88 27.90 27.88 27.90 0.0M
2022-01-11 27.73 27.77 27.70 27.77 0.0M
2022-01-10 27.56 27.56 27.56 27.56 0.0M
2022-01-07 27.78 27.78 27.78 27.78 0.0M
2022-01-06 27.82 27.82 27.71 27.71 0.0M
2022-01-05 28.15 28.16 27.87 27.87 0.0M
2022-01-04 28.04 28.09 28.04 28.09 0.0M
2022-01-03 28.05 28.05 28.05 28.05 0.0M