FlexShares US Quality Low Volatility Index Fund (QLV)

QLV
🏛️ États-Unis →
71.27
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 50.20 50.32 49.95 50.27 0.0M
2022-12-29 50.51 50.67 50.51 50.57 0.0M
2022-12-28 50.65 50.65 50.00 50.00 0.0M
2022-12-27 50.39 50.47 50.36 50.47 0.0M
2022-12-23 50.00 50.45 50.00 50.45 0.0M
2022-12-22 50.13 50.18 49.74 50.18 0.0M
2022-12-21 50.34 50.76 50.34 50.59 0.0M
2022-12-20 50.00 50.16 49.87 50.04 0.0M
2022-12-19 50.18 50.40 49.79 49.97 0.0M
2022-12-16 50.27 50.45 50.10 50.41 0.0M
2022-12-15 51.35 51.35 51.04 51.12 0.0M
2022-12-14 52.38 52.77 51.95 52.22 0.0M
2022-12-13 53.10 53.10 52.11 52.34 0.0M
2022-12-12 51.68 52.16 51.67 52.16 0.0M
2022-12-09 51.64 51.94 51.55 51.55 0.0M
2022-12-08 51.78 52.00 51.73 51.89 0.1M
2022-12-07 51.72 51.72 51.60 51.64 0.0M
2022-12-06 51.90 51.90 51.40 51.64 0.0M
2022-12-05 52.38 52.43 52.00 52.14 0.0M
2022-12-02 52.39 52.93 52.39 52.84 0.0M
2022-12-01 53.02 53.02 52.64 52.81 0.0M
2022-11-30 51.44 52.77 51.37 52.77 0.0M
2022-11-29 51.61 51.68 51.43 51.58 0.0M
2022-11-28 51.97 51.97 51.58 51.65 0.0M
2022-11-25 52.28 52.28 52.25 52.25 0.0M
2022-11-23 52.08 52.20 51.92 52.11 0.0M
2022-11-22 51.69 51.91 51.68 51.91 0.0M
2022-11-21 51.36 51.58 51.34 51.50 0.0M
2022-11-18 51.19 51.27 51.01 51.27 0.0M
2022-11-17 50.55 51.01 50.55 50.89 0.0M
2022-11-16 51.00 51.15 50.95 50.95 0.0M
2022-11-15 51.29 51.29 50.67 50.93 0.0M
2022-11-14 50.94 51.23 50.69 50.69 0.0M
2022-11-11 50.81 50.94 50.81 50.83 0.0M
2022-11-10 50.37 51.09 50.37 51.09 0.0M
2022-11-09 49.78 49.78 49.10 49.14 0.0M
2022-11-08 49.61 49.98 49.61 49.79 0.0M
2022-11-07 49.07 49.37 48.98 49.37 0.0M
2022-11-04 49.02 49.02 48.27 48.83 0.0M
2022-11-03 48.47 48.67 48.36 48.46 0.0M
2022-11-02 49.74 50.00 48.83 48.83 0.0M
2022-11-01 49.82 49.82 49.68 49.80 0.0M
2022-10-31 49.97 50.14 49.96 50.02 0.0M
2022-10-28 49.66 50.30 49.66 50.29 0.0M
2022-10-27 49.20 49.24 48.90 48.91 0.0M
2022-10-26 49.17 49.17 49.02 49.02 0.0M
2022-10-25 48.87 49.22 48.87 49.21 0.0M
2022-10-24 48.52 48.77 48.51 48.60 0.0M
2022-10-21 47.17 47.91 47.16 47.89 0.0M
2022-10-20 47.56 47.56 46.97 47.12 0.0M
2022-10-19 47.86 47.86 47.45 47.58 0.0M
2022-10-18 48.19 48.19 47.72 47.95 0.0M
2022-10-17 47.48 47.63 47.40 47.52 0.0M
2022-10-14 47.65 47.65 46.60 46.60 0.0M
2022-10-13 45.67 47.48 45.67 47.48 0.0M
2022-10-12 46.53 46.66 46.34 46.34 0.0M
2022-10-11 46.42 46.96 46.42 46.55 0.0M
2022-10-10 46.51 46.60 46.23 46.48 0.0M
2022-10-07 47.25 47.25 46.39 46.46 0.0M
2022-10-06 47.95 47.97 47.54 47.58 0.0M
2022-10-05 47.94 48.36 47.70 48.16 0.0M
2022-10-04 48.33 48.40 48.04 48.40 0.0M
2022-10-03 47.14 47.49 47.14 47.32 0.0M
2022-09-30 47.14 47.19 46.39 46.39 0.0M
2022-09-29 47.08 47.19 46.78 47.02 0.0M
2022-09-28 47.24 47.92 47.08 47.76 0.0M
2022-09-27 47.24 47.56 46.64 46.77 0.0M
2022-09-26 47.24 47.33 46.87 46.97 0.0M
2022-09-23 47.58 47.58 47.02 47.33 0.0M
2022-09-22 47.85 48.00 47.83 47.97 0.0M
2022-09-21 48.96 49.03 47.96 47.96 0.0M
2022-09-20 48.57 48.74 48.39 48.67 0.0M
2022-09-19 48.83 49.23 48.72 49.19 0.0M
2022-09-16 48.82 48.95 48.62 48.95 0.0M
2022-09-15 49.68 49.71 49.28 49.34 0.0M
2022-09-14 49.87 49.93 49.52 49.82 0.0M
2022-09-13 50.26 50.26 49.64 49.67 0.0M
2022-09-12 51.46 51.54 51.30 51.38 0.0M
2022-09-09 50.85 51.16 50.77 51.08 0.0M
2022-09-08 49.99 50.53 49.99 50.53 0.0M
2022-09-07 49.67 50.35 49.67 50.30 0.0M
2022-09-06 49.70 49.91 49.39 49.40 0.0M
2022-09-02 50.39 50.55 49.35 49.48 0.0M
2022-09-01 49.72 50.13 49.64 50.13 0.0M
2022-08-31 50.05 50.12 49.85 49.85 0.0M
2022-08-30 50.56 50.56 50.00 50.08 0.0M
2022-08-29 50.47 50.85 50.47 50.57 0.0M
2022-08-26 52.01 52.01 50.92 50.92 0.0M
2022-08-25 51.76 52.18 51.76 52.18 0.0M
2022-08-24 51.68 51.84 51.68 51.75 0.0M
2022-08-23 52.01 52.01 51.67 51.73 0.0M
2022-08-22 52.53 52.53 52.04 52.10 0.0M
2022-08-19 53.00 53.03 52.90 52.97 0.0M
2022-08-18 53.24 53.34 53.13 53.27 0.0M
2022-08-17 53.32 53.53 53.16 53.29 0.0M
2022-08-16 53.28 53.58 53.28 53.52 0.0M
2022-08-15 52.99 53.27 52.91 53.24 0.0M
2022-08-12 52.36 52.85 52.36 52.83 0.0M
2022-08-11 52.61 52.71 52.18 52.21 0.0M
2022-08-10 52.27 52.35 52.23 52.35 0.0M
2022-08-09 51.78 51.78 51.56 51.64 0.0M
2022-08-08 52.02 52.08 51.61 51.72 0.0M
2022-08-05 51.39 51.62 51.25 51.62 0.0M
2022-08-04 51.59 51.74 51.56 51.58 0.0M
2022-08-03 51.47 51.76 51.47 51.69 0.0M
2022-08-02 51.32 51.60 51.09 51.09 0.0M
2022-08-01 51.60 51.66 51.36 51.44 0.0M
2022-07-29 51.47 51.76 51.47 51.68 0.0M
2022-07-28 50.79 51.45 50.79 51.37 0.0M
2022-07-27 50.37 50.88 50.25 50.77 0.0M
2022-07-26 50.20 50.20 49.91 49.99 0.0M
2022-07-25 50.22 50.34 50.07 50.31 0.0M
2022-07-22 50.36 50.36 49.99 50.21 0.0M
2022-07-21 49.93 50.47 49.88 50.47 0.0M
2022-07-20 50.12 50.30 49.96 50.14 0.0M
2022-07-19 49.86 50.17 49.86 50.16 0.0M
2022-07-18 49.98 49.98 49.19 49.27 0.0M
2022-07-15 49.56 49.86 49.56 49.86 0.0M
2022-07-14 48.92 49.35 48.85 49.35 0.0M
2022-07-13 49.21 49.65 49.14 49.45 0.0M
2022-07-12 50.06 50.06 49.48 49.60 0.0M
2022-07-11 50.14 50.18 50.06 50.06 0.0M
2022-07-08 50.39 50.39 50.34 50.36 0.0M
2022-07-07 50.27 50.41 50.26 50.37 0.0M
2022-07-06 49.94 50.19 49.69 50.02 0.0M
2022-07-05 49.06 49.70 48.81 49.70 0.0M
2022-07-01 49.30 49.81 49.13 49.74 0.0M
2022-06-30 48.77 49.40 48.64 49.18 0.0M
2022-06-29 49.28 49.31 49.14 49.31 0.0M
2022-06-28 49.95 49.95 49.10 49.10 0.0M
2022-06-27 50.10 50.28 50.05 50.06 0.0M
2022-06-24 49.50 50.17 49.50 50.17 0.0M
2022-06-23 48.69 48.94 48.48 48.94 0.0M
2022-06-22 48.28 48.53 48.13 48.23 0.0M
2022-06-21 47.83 48.07 47.83 47.96 0.0M
2022-06-17 46.69 47.13 46.66 46.93 0.0M
2022-06-16 47.31 47.31 46.72 46.94 0.0M
2022-06-15 48.07 48.51 47.68 47.98 0.0M
2022-06-14 47.94 47.94 47.42 47.49 0.0M
2022-06-13 48.27 48.34 47.79 47.79 0.0M
2022-06-10 49.29 49.52 49.21 49.21 0.0M
2022-06-09 51.10 51.27 50.18 50.18 0.1M
2022-06-08 51.40 51.45 51.05 51.10 0.0M
2022-06-07 51.22 51.72 51.18 51.72 0.0M
2022-06-06 51.85 51.85 51.30 51.38 0.0M
2022-06-03 51.49 51.49 51.31 51.35 0.0M
2022-06-02 50.85 51.87 50.85 51.87 0.0M
2022-06-01 51.84 51.92 51.06 51.34 0.0M
2022-05-31 51.83 51.96 51.43 51.71 0.0M
2022-05-27 51.76 52.13 51.73 52.13 0.0M
2022-05-26 51.06 51.27 51.06 51.14 0.0M
2022-05-25 50.33 50.62 50.17 50.46 0.0M
2022-05-24 49.93 50.36 49.47 50.23 0.1M
2022-05-23 49.77 50.22 49.77 50.15 0.0M
2022-05-20 49.54 49.54 48.58 49.30 0.0M
2022-05-19 49.15 49.30 48.85 49.14 0.0M
2022-05-18 50.80 50.80 49.32 49.34 0.0M
2022-05-17 51.25 51.35 50.96 51.28 0.1M
2022-05-16 50.76 51.17 50.68 50.82 0.0M
2022-05-13 50.55 50.94 50.55 50.77 0.0M
2022-05-12 49.76 50.06 49.47 50.04 0.0M
2022-05-11 50.47 50.82 50.06 50.08 0.0M
2022-05-10 50.27 50.76 50.26 50.66 0.0M
2022-05-09 50.99 51.08 50.70 50.70 0.0M
2022-05-06 51.81 52.00 51.35 51.68 0.0M
2022-05-05 52.64 52.64 51.57 51.84 0.0M
2022-05-04 52.22 53.28 52.10 53.28 0.0M
2022-05-03 52.01 52.53 51.94 52.16 0.0M
2022-05-02 52.06 52.06 51.22 51.98 0.0M
2022-04-29 52.99 52.99 52.09 52.10 0.0M
2022-04-28 53.06 53.85 53.02 53.67 0.0M
2022-04-27 52.93 53.45 52.86 52.86 0.0M
2022-04-26 53.26 53.26 52.76 52.76 0.0M
2022-04-25 52.93 53.76 52.93 53.76 0.0M
2022-04-22 54.24 54.24 53.44 53.44 0.0M
2022-04-21 55.50 55.61 54.67 54.70 0.0M
2022-04-20 55.26 55.37 55.15 55.24 0.0M
2022-04-19 54.67 55.03 54.67 54.90 0.0M
2022-04-18 54.56 54.59 54.09 54.25 0.0M
2022-04-14 54.79 54.99 54.56 54.56 0.0M
2022-04-13 54.69 55.07 54.64 54.99 0.0M
2022-04-12 55.11 55.18 54.51 54.57 0.0M
2022-04-11 55.26 55.36 54.78 54.78 0.0M
2022-04-08 55.56 55.84 55.56 55.61 0.0M
2022-04-07 55.27 55.73 55.18 55.58 0.0M
2022-04-06 55.18 55.25 54.87 55.25 0.0M
2022-04-05 55.57 55.59 55.09 55.18 0.0M
2022-04-04 55.29 55.45 55.29 55.45 0.0M
2022-04-01 54.85 55.20 54.80 55.20 0.0M
2022-03-31 55.45 55.45 54.89 54.89 0.0M
2022-03-30 55.42 55.47 55.36 55.42 0.0M
2022-03-29 55.14 55.53 55.13 55.49 0.0M
2022-03-28 54.63 54.88 54.63 54.88 0.0M
2022-03-25 54.35 54.49 54.14 54.49 0.0M
2022-03-24 54.01 54.21 54.01 54.21 0.0M
2022-03-23 54.05 54.05 53.73 53.73 0.0M
2022-03-22 53.96 54.24 53.96 54.15 0.0M
2022-03-21 53.99 54.01 53.65 53.81 0.0M
2022-03-18 53.21 53.81 53.20 53.79 0.0M
2022-03-17 52.92 53.50 52.92 53.47 0.0M
2022-03-16 52.65 52.86 52.32 52.86 0.0M
2022-03-15 52.01 52.32 52.01 52.30 0.0M
2022-03-14 51.48 51.87 51.24 51.27 0.0M
2022-03-11 52.02 52.02 51.46 51.46 0.0M
2022-03-10 51.61 51.93 51.33 51.93 0.0M
2022-03-09 51.73 52.23 51.69 52.02 0.0M
2022-03-08 51.74 52.04 51.04 51.04 0.0M
2022-03-07 52.24 52.30 51.75 51.75 0.0M
2022-03-04 52.15 52.65 52.15 52.63 0.0M
2022-03-03 52.64 52.79 52.44 52.54 0.0M
2022-03-02 52.22 52.55 52.22 52.42 0.0M
2022-03-01 52.15 52.15 51.51 51.73 0.0M
2022-02-28 51.73 51.88 51.29 51.86 0.0M
2022-02-25 51.57 52.05 51.57 52.05 0.0M
2022-02-24 49.53 50.91 49.53 50.91 0.0M
2022-02-23 50.84 50.97 50.30 50.30 0.0M
2022-02-22 51.41 51.41 50.79 51.01 0.0M
2022-02-18 51.76 51.77 51.51 51.56 0.0M
2022-02-17 51.96 52.11 51.82 51.83 0.0M
2022-02-16 51.99 52.61 51.99 52.51 0.0M
2022-02-15 52.54 52.62 52.36 52.47 0.0M
2022-02-14 51.86 52.14 51.67 52.04 0.0M
2022-02-11 52.92 52.92 52.10 52.24 0.0M
2022-02-10 53.42 53.42 52.58 52.79 0.0M
2022-02-09 53.69 53.80 53.69 53.80 0.0M
2022-02-08 52.93 53.28 52.93 53.26 0.0M
2022-02-07 52.90 53.01 52.82 52.82 0.0M
2022-02-04 52.76 53.27 52.70 53.15 0.0M
2022-02-03 53.80 53.80 53.29 53.29 0.0M
2022-02-02 53.80 54.21 53.73 54.19 0.0M
2022-02-01 53.35 53.47 52.95 53.47 0.0M
2022-01-31 52.46 53.34 52.46 53.34 0.0M
2022-01-28 51.58 52.58 51.58 52.58 0.0M
2022-01-27 51.87 52.16 51.27 51.32 0.0M
2022-01-26 52.23 52.30 51.31 51.31 0.0M
2022-01-25 51.16 52.20 51.16 51.60 0.0M
2022-01-24 51.59 52.42 50.74 52.42 0.0M
2022-01-21 52.67 53.13 52.26 52.26 0.0M
2022-01-20 53.87 53.87 52.78 52.78 0.0M
2022-01-19 53.85 53.89 53.26 53.26 0.0M
2022-01-18 53.46 53.48 53.29 53.31 0.0M
2022-01-14 54.08 54.21 53.76 54.15 0.0M
2022-01-13 55.11 55.13 54.25 54.26 0.0M
2022-01-12 55.03 55.22 54.91 55.04 0.0M
2022-01-11 54.44 54.86 54.41 54.86 0.0M
2022-01-10 54.00 54.71 54.00 54.71 0.0M
2022-01-07 54.80 54.99 54.78 54.90 0.0M
2022-01-06 55.26 55.34 55.08 55.08 0.0M
2022-01-05 56.04 56.18 55.30 55.30 0.0M
2022-01-04 56.46 56.47 56.11 56.31 0.0M
2022-01-03 56.39 56.48 56.39 56.48 0.0M