Get the Stockscreener App
79.10
0.96%
0.7511
After Hours:
79.08
-0.0211
-0.03%
Flexshares Us Quality Low Volatility Index Fund Stock (QLV) Price History
The historical daily chart and data for Flexshares Us Quality Low Volatility Index Fund stock (QLV), show that the latest closing stock price as of August 04, 2026, is $79.10.
- Flexshares Us Quality Low Volatility Index Fund all-time high stock price is $77.77, occurred on July 27, 2026.
- The lowest Flexshares Us Quality Low Volatility Index Fund stock price recorded was $49.07 on March 15, 2023. Since then, Flexshares Us Quality Low Volatility Index Fund's stock price has risen over 61.20% to $79.10 now.
- The 52-week high stock price for QLV is $77.77, representing a -1.68% increase from the current share price, occurred on July 27, 2026.
- The 52-week low stock price for QLV is $68.13, indicating a -13.87% decrease from the current share price, occurred on August 01, 2025.
- The closing price of Flexshares Us Quality Low Volatility Index Fund (QLV) stock in the beginning of 2025 was $53.28. The stock closed the year at $51.84, a loss of over -2.70% for the year.
The table below shows more information about QLV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 04, 2026 | $79.10 | $78.05 | $1.05 | 2,580.0 | +0.96% |
| Aug 03, 2026 | $78.47 | $78.22 | $0.245 | 22,805.0 | +0.49% |
| Jul 31, 2026 | $78.02 | $77.29 | $0.73 | 3,259.0 | +0.12% |
| Jul 30, 2026 | $77.88 | $77.32 | $0.56 | 9,300.0 | -0.08% |
| Jul 29, 2026 | $78.46 | $77.94 | $0.5211 | 12,760.0 | -0.46% |
| Jul 28, 2026 | $78.43 | $78.30 | $0.1327 | 9,155.0 | +1.05% |
| Jul 27, 2026 | $77.77 | $77.48 | $0.29 | 1,252.0 | +0.06% |
| Jul 24, 2026 | $77.57 | $77.23 | $0.34 | 2,421.0 | +0.92% |
| Jul 23, 2026 | $76.77 | $76.68 | $0.0863 | 1,669.0 | -0.52% |
| Jul 22, 2026 | $77.26 | $77.06 | $0.20 | 2,056.0 | +0.23% |
| Jul 21, 2026 | $76.98 | $76.81 | $0.17 | 7,475.0 | -0.11% |
| Jul 20, 2026 | $77.33 | $77.02 | $0.3089 | 5,298.0 | -0.18% |
| Jul 17, 2026 | $77.61 | $77.04 | $0.5748 | 11,393.0 | -0.41% |
| Jul 16, 2026 | $77.49 | $77.30 | $0.191 | 4,172.0 | +1.00% |
| Jul 15, 2026 | $76.99 | $76.72 | $0.27 | 5,917.0 | -0.12% |
| Jul 14, 2026 | $76.93 | $76.73 | $0.1999 | 2,862.0 | -0.57% |
| Jul 13, 2026 | $77.52 | $77.22 | $0.3025 | 10,343.0 | +0.21% |
| Jul 10, 2026 | $77.09 | $76.80 | $0.29 | 827.0 | +0.34% |
| Jul 09, 2026 | $76.84 | $76.58 | $0.26 | 3,623.0 | -0.32% |
| Jul 08, 2026 | $77.19 | $77.04 | $0.1475 | 7,684.0 | -0.40% |
| Jul 07, 2026 | $77.67 | $77.39 | $0.2834 | 3,286.0 | +0.72% |
Flexshares Us Quality Low Volatility Index Fund Stock (QLV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Flexshares Us Quality Low Volatility Index Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of QLV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Flexshares Us Quality Low Volatility Index Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Flexshares Us Quality Low Volatility Index Fund Stock (QLV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $79.10 | $78.05 | $1.05 | 27,965.0 | +1.45% |
| Jul, 2026 | $78.46 | $75.69 | $2.77 | 127,655.0 | +3.28% |
| Jun, 2026 | $76.23 | $73.98 | $2.25 | 178,477.0 | -0.65% |
| May, 2026 | $76.52 | $74.04 | $2.47 | 237,325.0 | +1.88% |
| Apr, 2026 | $74.66 | $71.80 | $2.86 | 371,464.0 | +3.76% |
| Mar, 2026 | $75.54 | $70.46 | $5.08 | 588,448.0 | -4.22% |
| Feb, 2026 | $75.06 | $73.42 | $1.64 | 154,333.0 | +2.08% |
| Jan, 2026 | $73.71 | $71.55 | $2.16 | 153,952.0 | +2.06% |
Flexshares Us Quality Low Volatility Index Fund Stock (QLV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $72.90 | $71.74 | $1.16 | 392,383.0 | -0.70% |
| Nov, 2025 | $73.05 | $70.59 | $2.46 | 286,991.0 | +2.35% |
| Oct, 2025 | $72.55 | $71.07 | $1.48 | 105,330.0 | -0.79% |
| Sep, 2025 | $71.94 | $70.19 | $1.75 | 171,392.0 | +1.88% |
| Aug, 2025 | $71.06 | $68.13 | $2.93 | 103,053.0 | +3.00% |
| Jul, 2025 | $69.48 | $67.98 | $1.50 | 73,332.0 | +0.68% |
| Jun, 2025 | $68.10 | $66.34 | $1.76 | 142,325.0 | +1.52% |
| May, 2025 | $67.33 | $64.75 | $2.58 | 60,159.0 | +3.26% |
| Apr, 2025 | $66.03 | $58.99 | $7.04 | 250,441.0 | -1.45% |
| Mar, 2025 | $67.69 | $64.49 | $3.20 | 170,691.0 | -2.21% |
| Feb, 2025 | $67.67 | $65.65 | $2.02 | 94,278.0 | +1.49% |
| Jan, 2025 | $67.03 | $64.26 | $2.77 | 90,867.0 | +1.79% |
Flexshares Us Quality Low Volatility Index Fund Stock (QLV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $68.41 | $65.13 | $3.28 | 438,184.0 | -4.12% |
| Nov, 2024 | $68.25 | $65.32 | $2.93 | 192,147.0 | +3.88% |
| Oct, 2024 | $67.64 | $65.45 | $2.19 | 302,200.0 | -1.43% |
| Sep, 2024 | $66.72 | $64.15 | $2.57 | 73,868.0 | +1.23% |
| Aug, 2024 | $65.69 | $61.26 | $4.43 | 72,145.0 | +3.49% |
| Jul, 2024 | $64.35 | $62.26 | $2.09 | 108,416.0 | +1.84% |
| Jun, 2024 | $62.90 | $60.82 | $2.08 | 160,667.0 | +2.19% |
| May, 2024 | $61.60 | $58.73 | $2.87 | 560,927.0 | +3.91% |
| Apr, 2024 | $60.72 | $58.15 | $2.57 | 114,551.0 | -3.72% |
| Mar, 2024 | $60.99 | $59.19 | $1.80 | 798,911.0 | +2.32% |
| Feb, 2024 | $59.67 | $57.72 | $1.95 | 128,545.0 | +3.44% |
| Jan, 2024 | $58.34 | $55.81 | $2.53 | 160,762.0 | +2.49% |
2.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):