Stockscreener 앱 받기
71.07
1.26%
-0.9043
시간 외 거래:
71.46
0.3873
+0.54%
Flexshares Us Quality Low Volatility Index Fund 주식 (QLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $71.63 | $71.07 | $0.5573 | 1,329.0 | -1.26% |
| 2025-10-09 | $72.55 | $71.89 | $0.665 | 5,539.0 | -0.55% |
| 2025-10-08 | $72.38 | $72.33 | $0.0416 | 1,394.0 | +0.33% |
| 2025-10-07 | $72.21 | $72.08 | $0.135 | 1,821.0 | -0.10% |
| 2025-10-06 | $72.21 | $72.12 | $0.0938 | 1,478.0 | +0.03% |
| 2025-10-03 | $72.39 | $71.99 | $0.40 | 1,246.0 | +0.39% |
| 2025-10-02 | $71.99 | $71.72 | $0.27 | 15,317.0 | -0.21% |
| 2025-10-01 | $72.06 | $71.73 | $0.33 | 4,320.0 | +0.16% |
| 2025-09-30 | $71.94 | $71.63 | $0.313 | 6,005.0 | +0.74% |
| 2025-09-29 | $71.43 | $71.29 | $0.14 | 4,480.0 | +0.20% |
| 2025-09-26 | $71.27 | $71.18 | $0.0903 | 10,067.0 | +0.82% |
| 2025-09-25 | $70.80 | $70.60 | $0.20 | 7,025.0 | -0.30% |
| 2025-09-24 | $71.10 | $70.86 | $0.24 | 8,191.0 | -0.13% |
| 2025-09-23 | $71.12 | $70.90 | $0.2199 | 3,830.0 | -0.19% |
| 2025-09-22 | $71.20 | $70.93 | $0.2698 | 5,519.0 | +0.26% |
| 2025-09-19 | $70.94 | $70.72 | $0.2232 | 42,791.0 | -0.08% |
| 2025-09-18 | $71.10 | $70.97 | $0.1335 | 648.0 | +0.07% |
| 2025-09-17 | $71.10 | $70.90 | $0.2031 | 1,251.0 | +0.11% |
| 2025-09-16 | $71.08 | $70.86 | $0.22 | 987.0 | -0.31% |
| 2025-09-15 | $71.27 | $71.04 | $0.23 | 5,278.0 | -0.20% |
| 2025-09-12 | $71.34 | $71.22 | $0.117 | 2,757.0 | -0.24% |
Flexshares Us Quality Low Volatility Index Fund 주식 (QLV) 연도별 가격 이력
이 심층 분석에서는 Flexshares Us Quality Low Volatility Index Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QLV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Flexshares Us Quality Low Volatility Index Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Flexshares Us Quality Low Volatility Index Fund 주식 (QLV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $72.55 | $71.07 | $1.48 | 33,773.0 | -1.21% |
| 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 주식 (QLV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Flexshares Us Quality Low Volatility Index Fund 주식 (QLV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $56.44 | $54.90 | $1.54 | 223,093.0 | +2.45% |
| 2023-11 | $54.86 | $51.57 | $3.29 | 212,424.0 | +6.80% |
| 2023-10 | $53.01 | $50.45 | $2.56 | 144,030.0 | -0.30% |
| 2023-09 | $54.02 | $51.45 | $2.58 | 149,344.0 | -4.24% |
| 2023-08 | $54.24 | $52.70 | $1.54 | 182,387.0 | -0.94% |
| 2023-07 | $54.73 | $52.69 | $2.04 | 156,684.0 | +1.67% |
| 2023-06 | $53.48 | $51.29 | $2.19 | 210,285.0 | +4.26% |
| 2023-05 | $52.74 | $51.00 | $1.74 | 345,854.0 | -2.37% |
| 2023-04 | $52.49 | $51.26 | $1.23 | 492,744.0 | +2.15% |
| 2023-03 | $51.38 | $49.07 | $2.31 | 239,702.0 | +0.00% |
1.71%
자본화:
|
볼륨(24시간):