Get the Stockscreener App
29.63
0.90%
-0.2695
Flexshares Emerging Markets Quality Low Volatility Index Fund Stock (QLVE) Price History
The historical daily chart and data for Flexshares Emerging Markets Quality Low Volatility Index Fund stock (QLVE), show that the latest closing stock price as of November 04, 2025, is $29.63.
- Flexshares Emerging Markets Quality Low Volatility Index Fund all-time high stock price is $30.07, occurred on October 27, 2025.
- The lowest Flexshares Emerging Markets Quality Low Volatility Index Fund stock price recorded was $0.00 on July 09, 2024. Since then, Flexshares Emerging Markets Quality Low Volatility Index Fund's stock price has risen over to $29.63 now.
- The 52-week high stock price for QLVE is $30.07, representing a 1.48% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for QLVE is $23.41, indicating a -21.01% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Flexshares Emerging Markets Quality Low Volatility Index Fund (QLVE) stock in the beginning of 2024 was $25.15. The stock closed the year at $24.44, a loss of over -2.82% for the year.
The table below shows more information about QLVE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 04, 2025 | $29.61 | $29.61 | $0.00 | 64.00 | -0.96% |
| Nov 03, 2025 | $29.90 | $29.90 | $0.00 | 4.00 | +0.34% |
| Oct 31, 2025 | $29.80 | $29.80 | $0.0024 | 367.0 | -0.27% |
| Oct 30, 2025 | $30.07 | $29.84 | $0.23 | 10,323.0 | -0.62% |
| Oct 29, 2025 | $30.06 | $29.51 | $0.5527 | 169.0 | +0.11% |
| Oct 28, 2025 | $30.03 | $29.98 | $0.0482 | 112.0 | -0.08% |
| Oct 27, 2025 | $30.07 | $29.99 | $0.08 | 1,137.0 | +0.61% |
| Oct 24, 2025 | $29.87 | $29.86 | $0.0098 | 105.0 | +0.39% |
| Oct 23, 2025 | $29.78 | $29.75 | $0.03 | 478.0 | +0.56% |
| Oct 22, 2025 | $29.64 | $29.59 | $0.0517 | 133.0 | -0.14% |
| Oct 21, 2025 | $29.63 | $29.63 | $0.00 | 38.00 | -0.75% |
| Oct 20, 2025 | $29.85 | $29.78 | $0.0749 | 104.0 | +1.02% |
| Oct 17, 2025 | $29.55 | $29.47 | $0.0828 | 1,353.0 | +0.61% |
| Oct 16, 2025 | $29.50 | $29.37 | $0.1252 | 122.0 | +0.40% |
| Oct 15, 2025 | $29.26 | $29.25 | $0.0084 | 104.0 | +1.10% |
| Oct 14, 2025 | $28.98 | $28.90 | $0.08 | 727.0 | -0.46% |
| Oct 13, 2025 | $29.10 | $29.05 | $0.0525 | 742.0 | +2.49% |
| Oct 10, 2025 | $28.37 | $28.37 | $0.00 | 4.00 | -2.57% |
| Oct 09, 2025 | $29.12 | $29.07 | $0.0455 | 614.0 | -0.54% |
| Oct 08, 2025 | $29.27 | $29.27 | $0.00 | 3.00 | +0.42% |
| Oct 07, 2025 | $29.15 | $29.14 | $0.0128 | 676.0 | -0.60% |
Flexshares Emerging Markets Quality Low Volatility Index Fund Stock (QLVE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Flexshares Emerging Markets 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 QLVE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Flexshares Emerging Markets Quality Low Volatility Index Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Flexshares Emerging Markets Quality Low Volatility Index Fund Stock (QLVE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $29.90 | $29.61 | $0.2874 | 132.0 | -0.62% |
| Oct, 2025 | $30.07 | $28.37 | $1.70 | 17,681.0 | +3.17% |
| Sep, 2025 | $29.34 | $27.94 | $1.40 | 6,504.0 | +3.46% |
| Aug, 2025 | $28.38 | $27.46 | $0.9239 | 29,803.0 | +1.02% |
| Jul, 2025 | $28.14 | $27.54 | $0.60 | 14,051.0 | +0.34% |
| Jun, 2025 | $27.59 | $26.37 | $1.21 | 41,006.0 | +4.20% |
| May, 2025 | $26.89 | $25.85 | $1.05 | 145,054.0 | +2.38% |
| Apr, 2025 | $25.82 | $23.41 | $2.41 | 13,880.0 | +1.62% |
| Mar, 2025 | $25.80 | $24.97 | $0.8272 | 12,397.0 | +1.18% |
| Feb, 2025 | $26.02 | $25.02 | $1.00 | 20,533.0 | -0.33% |
| Jan, 2025 | $25.42 | $24.49 | $0.9255 | 32,695.0 | +1.07% |
Flexshares Emerging Markets Quality Low Volatility Index Fund Stock (QLVE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.27 | $24.87 | $1.40 | 43,540.0 | -2.89% |
| Nov, 2024 | $26.68 | $25.50 | $1.18 | 37,202.0 | -1.71% |
| Oct, 2024 | $27.39 | $26.15 | $1.24 | 12,896.0 | -3.53% |
| Sep, 2024 | $27.71 | $25.60 | $2.11 | 29,386.0 | +4.38% |
| Aug, 2024 | $26.24 | $24.36 | $1.88 | 11,861.0 | +2.55% |
| Jul, 2024 | $25.82 | $24.90 | $0.9232 | 24,960.0 | +2.06% |
| Jun, 2024 | $25.04 | $24.37 | $0.6743 | 25,775.0 | +1.99% |
| May, 2024 | $25.24 | $23.98 | $1.26 | 154,983.0 | +1.69% |
| Apr, 2024 | $24.40 | $23.51 | $0.8965 | 7,484.0 | -0.50% |
| Mar, 2024 | $24.44 | $23.86 | $0.5766 | 337,073.0 | +0.81% |
| Feb, 2024 | $24.16 | $23.27 | $0.8928 | 8,527.0 | +3.48% |
| Jan, 2024 | $23.40 | $22.69 | $0.7101 | 160,099.0 | -1.01% |
Flexshares Emerging Markets Quality Low Volatility Index Fund Stock (QLVE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.42 | $22.46 | $0.96 | 295,059.0 | +2.83% |
| Nov, 2023 | $22.77 | $21.61 | $1.16 | 4,042.0 | +5.15% |
| Oct, 2023 | $22.22 | $21.34 | $0.8787 | 13,007.0 | -1.91% |
| Sep, 2023 | $22.97 | $21.95 | $1.02 | 26,712.0 | -3.51% |
| Aug, 2023 | $23.59 | $22.50 | $1.09 | 154,711.0 | -4.33% |
| Jul, 2023 | $23.83 | $22.65 | $1.18 | 14,530.0 | +3.38% |
| Jun, 2023 | $23.49 | $22.38 | $1.11 | 26,508.0 | +2.75% |
| May, 2023 | $23.03 | $22.39 | $0.6393 | 15,255.0 | -1.58% |
| Apr, 2023 | $22.94 | $22.38 | $0.56 | 117,153.0 | +0.29% |
| Mar, 2023 | $22.76 | $21.66 | $1.11 | 10,153.0 | +0.00% |
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):