Holen Sie sich die Stockscreener-App
75.50
0.80%
-0.61
Handel nachbörslich:
75.50
Flexshares Us Quality Low Volatility Index Fund-Aktien (QLV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06-05 | $76.23 | $75.50 | $0.735 | 5,815.0 | -0.80% |
| 2026-06-04 | $76.11 | $75.96 | $0.1464 | 2,027.0 | +0.46% |
| 2026-06-03 | $75.97 | $75.76 | $0.205 | 26,900.0 | -0.51% |
| 2026-06-02 | $76.17 | $76.05 | $0.12 | 5,938.0 | +0.09% |
| 2026-06-01 | $76.19 | $75.99 | $0.20 | 3,755.0 | +0.11% |
| 2026-05-29 | $76.14 | $75.99 | $0.1559 | 7,118.0 | -0.11% |
| 2026-05-28 | $76.19 | $76.00 | $0.1847 | 22,093.0 | +0.29% |
| 2026-05-27 | $76.12 | $75.85 | $0.2715 | 1,567.0 | -0.28% |
| 2026-05-26 | $76.41 | $76.06 | $0.35 | 2,972.0 | -0.42% |
| 2026-05-22 | $76.52 | $76.27 | $0.245 | 10,125.0 | +0.46% |
| 2026-05-21 | $76.06 | $75.85 | $0.21 | 2,284.0 | +0.07% |
| 2026-05-20 | $76.01 | $75.84 | $0.17 | 1,124.0 | +0.17% |
| 2026-05-19 | $76.12 | $75.85 | $0.2727 | 1,567.0 | -0.19% |
| 2026-05-18 | $75.99 | $75.87 | $0.1234 | 950.0 | +0.83% |
| 2026-05-15 | $75.66 | $75.37 | $0.2906 | 1,637.0 | -0.51% |
| 2026-05-14 | $75.78 | $75.71 | $0.07 | 3,773.0 | +0.54% |
| 2026-05-13 | $75.34 | $75.23 | $0.1139 | 653.0 | +0.28% |
| 2026-05-12 | $75.13 | $74.80 | $0.3328 | 15,920.0 | +0.51% |
| 2026-05-11 | $74.76 | $74.55 | $0.21 | 5,841.0 | +0.18% |
| 2026-05-08 | $74.77 | $74.62 | $0.15 | 1,570.0 | -0.00% |
| 2026-05-07 | $74.73 | $74.58 | $0.16 | 1,591.0 | +0.05% |
Flexshares Us Quality Low Volatility Index Fund-Aktien (QLV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Flexshares Us Quality Low Volatility Index Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der QLV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Flexshares Us Quality Low Volatility Index Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Flexshares Us Quality Low Volatility Index Fund-Aktien (QLV) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06 | $76.23 | $75.50 | $0.735 | 50,250.0 | -0.64% |
| 2026-05 | $76.52 | $74.04 | $2.47 | 237,325.0 | +1.88% |
| 2026-04 | $74.66 | $71.80 | $2.86 | 371,464.0 | +3.76% |
| 2026-03 | $75.54 | $70.46 | $5.08 | 588,448.0 | -4.22% |
| 2026-02 | $75.06 | $73.42 | $1.64 | 154,333.0 | +2.08% |
| 2026-01 | $73.71 | $71.55 | $2.16 | 153,952.0 | +2.06% |
Flexshares Us Quality Low Volatility Index Fund-Aktien (QLV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $72.90 | $71.74 | $1.16 | 392,383.0 | -0.70% |
| 2025-11 | $73.05 | $70.59 | $2.46 | 286,991.0 | +2.35% |
| 2025-10 | $72.55 | $71.07 | $1.48 | 105,330.0 | -0.79% |
| 2025-09 | $71.94 | $70.19 | $1.75 | 171,392.0 | +1.88% |
| 2025-08 | $71.06 | $68.13 | $2.93 | 103,053.0 | +3.00% |
| 2025-07 | $69.48 | $67.98 | $1.50 | 73,332.0 | +0.68% |
| 2025-06 | $68.10 | $66.34 | $1.76 | 142,325.0 | +1.52% |
| 2025-05 | $67.33 | $64.75 | $2.58 | 60,159.0 | +3.26% |
| 2025-04 | $66.03 | $58.99 | $7.04 | 250,441.0 | -1.45% |
| 2025-03 | $67.69 | $64.49 | $3.20 | 170,691.0 | -2.21% |
| 2025-02 | $67.67 | $65.65 | $2.02 | 94,278.0 | +1.49% |
| 2025-01 | $67.03 | $64.26 | $2.77 | 90,867.0 | +1.79% |
Flexshares Us Quality Low Volatility Index Fund-Aktien (QLV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $68.41 | $65.13 | $3.28 | 438,184.0 | -4.12% |
| 2024-11 | $68.25 | $65.32 | $2.93 | 192,147.0 | +3.88% |
| 2024-10 | $67.64 | $65.45 | $2.19 | 302,200.0 | -1.43% |
| 2024-09 | $66.72 | $64.15 | $2.57 | 73,868.0 | +1.23% |
| 2024-08 | $65.69 | $61.26 | $4.43 | 72,145.0 | +3.49% |
| 2024-07 | $64.35 | $62.26 | $2.09 | 108,416.0 | +1.84% |
| 2024-06 | $62.90 | $60.82 | $2.08 | 160,667.0 | +2.19% |
| 2024-05 | $61.60 | $58.73 | $2.87 | 560,927.0 | +3.91% |
| 2024-04 | $60.72 | $58.15 | $2.57 | 114,551.0 | -3.72% |
| 2024-03 | $60.99 | $59.19 | $1.80 | 798,911.0 | +2.32% |
| 2024-02 | $59.67 | $57.72 | $1.95 | 128,545.0 | +3.44% |
| 2024-01 | $58.34 | $55.81 | $2.53 | 160,762.0 | +2.49% |
1.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):