Get the Stockscreener App
75.50
0.80%
-0.61
After Hours:
75.50
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 June 05, 2026, is $75.50.
- Flexshares Us Quality Low Volatility Index Fund all-time high stock price is $76.52, occurred on May 22, 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 53.86% to $75.50 now.
- The 52-week high stock price for QLV is $76.52, representing a 1.34% increase from the current share price, occurred on May 22, 2026.
- The 52-week low stock price for QLV is $66.34, indicating a -12.13% decrease from the current share price, occurred on June 20, 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 |
|---|---|---|---|---|---|
| Jun 05, 2026 | $76.23 | $75.50 | $0.735 | 5,815.0 | -0.80% |
| Jun 04, 2026 | $76.11 | $75.96 | $0.1464 | 2,027.0 | +0.46% |
| Jun 03, 2026 | $75.97 | $75.76 | $0.205 | 26,900.0 | -0.51% |
| Jun 02, 2026 | $76.17 | $76.05 | $0.12 | 5,938.0 | +0.09% |
| Jun 01, 2026 | $76.19 | $75.99 | $0.20 | 3,755.0 | +0.11% |
| May 29, 2026 | $76.14 | $75.99 | $0.1559 | 7,118.0 | -0.11% |
| May 28, 2026 | $76.19 | $76.00 | $0.1847 | 22,093.0 | +0.29% |
| May 27, 2026 | $76.12 | $75.85 | $0.2715 | 1,567.0 | -0.28% |
| May 26, 2026 | $76.41 | $76.06 | $0.35 | 2,972.0 | -0.42% |
| May 22, 2026 | $76.52 | $76.27 | $0.245 | 10,125.0 | +0.46% |
| May 21, 2026 | $76.06 | $75.85 | $0.21 | 2,284.0 | +0.07% |
| May 20, 2026 | $76.01 | $75.84 | $0.17 | 1,124.0 | +0.17% |
| May 19, 2026 | $76.12 | $75.85 | $0.2727 | 1,567.0 | -0.19% |
| May 18, 2026 | $75.99 | $75.87 | $0.1234 | 950.0 | +0.83% |
| May 15, 2026 | $75.66 | $75.37 | $0.2906 | 1,637.0 | -0.51% |
| May 14, 2026 | $75.78 | $75.71 | $0.07 | 3,773.0 | +0.54% |
| May 13, 2026 | $75.34 | $75.23 | $0.1139 | 653.0 | +0.28% |
| May 12, 2026 | $75.13 | $74.80 | $0.3328 | 15,920.0 | +0.51% |
| May 11, 2026 | $74.76 | $74.55 | $0.21 | 5,841.0 | +0.18% |
| May 08, 2026 | $74.77 | $74.62 | $0.15 | 1,570.0 | -0.00% |
| May 07, 2026 | $74.73 | $74.58 | $0.16 | 1,591.0 | +0.05% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $76.23 | $75.50 | $0.735 | 50,250.0 | -0.64% |
| 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% |
1.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):