Holen Sie sich die Stockscreener-App
70.23
0.12%
0.0813
Handel nachbörslich:
70.16
-0.07
-0.10%
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 |
|---|---|---|---|---|---|
| 2025-08-15 | $70.32 | $70.07 | $0.25 | 3,261.0 | +0.12% |
| 2025-08-14 | $70.15 | $70.08 | $0.07 | 5,253.0 | -0.11% |
| 2025-08-13 | $70.22 | $70.00 | $0.223 | 692.0 | +0.82% |
| 2025-08-12 | $69.65 | $69.40 | $0.2544 | 6,166.0 | +0.64% |
| 2025-08-11 | $69.35 | $69.21 | $0.143 | 5,598.0 | -0.30% |
| 2025-08-08 | $69.47 | $69.42 | $0.0518 | 1,041.0 | +0.58% |
| 2025-08-07 | $69.48 | $68.93 | $0.55 | 11,208.0 | -0.31% |
| 2025-08-06 | $69.32 | $69.24 | $0.0834 | 1,111.0 | +0.40% |
| 2025-08-05 | $69.23 | $68.96 | $0.2695 | 2,925.0 | -0.27% |
| 2025-08-04 | $69.15 | $68.91 | $0.24 | 5,664.0 | +1.32% |
| 2025-08-01 | $68.32 | $68.13 | $0.19 | 2,917.0 | -0.46% |
| 2025-07-31 | $69.27 | $68.56 | $0.707 | 6,374.0 | -0.26% |
| 2025-07-30 | $69.15 | $68.61 | $0.54 | 1,440.0 | -0.45% |
| 2025-07-29 | $69.20 | $69.06 | $0.1475 | 776.0 | +0.01% |
| 2025-07-28 | $69.48 | $69.05 | $0.4323 | 3,554.0 | -0.50% |
| 2025-07-25 | $69.46 | $69.16 | $0.296 | 3,564.0 | +0.17% |
| 2025-07-24 | $69.40 | $69.28 | $0.1213 | 3,894.0 | -0.10% |
| 2025-07-23 | $69.38 | $69.29 | $0.0937 | 1,996.0 | +0.45% |
| 2025-07-22 | $69.04 | $68.71 | $0.3292 | 2,169.0 | +0.68% |
| 2025-07-21 | $68.90 | $68.57 | $0.328 | 3,439.0 | -0.02% |
| 2025-07-18 | $68.61 | $68.59 | $0.0213 | 754.0 | -0.15% |
| 2025-07-17 | $68.78 | $68.55 | $0.235 | 2,284.0 | +0.43% |
| 2025-07-16 | $68.43 | $68.11 | $0.32 | 1,499.0 | +0.61% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $70.32 | $68.13 | $2.19 | 45,836.0 | +2.43% |
| 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% |
Flexshares Us Quality Low Volatility Index Fund-Aktien (QLV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
0.12%
0.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):