Holen Sie sich die Stockscreener-App
70.93
0.49%
0.3491
Handel nachbörslich:
70.93
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 |
|---|---|---|---|---|---|
| 2025-09-04 | $70.93 | $70.63 | $0.30 | 9,700.0 | +0.49% |
| 2025-09-03 | $70.58 | $70.32 | $0.2609 | 11,985.0 | +0.19% |
| 2025-09-02 | $70.44 | $70.19 | $0.2539 | 4,802.0 | -0.24% |
| 2025-08-29 | $70.65 | $70.56 | $0.0899 | 7,610.0 | -0.09% |
| 2025-08-28 | $70.68 | $70.44 | $0.2389 | 3,257.0 | -0.25% |
| 2025-08-27 | $70.86 | $70.55 | $0.3064 | 2,662.0 | +0.41% |
| 2025-08-26 | $70.57 | $70.33 | $0.2358 | 1,507.0 | +0.22% |
| 2025-08-25 | $70.69 | $70.41 | $0.28 | 7,836.0 | -0.59% |
| 2025-08-22 | $71.06 | $70.55 | $0.51 | 3,319.0 | +0.79% |
| 2025-08-21 | $70.35 | $70.13 | $0.2201 | 13,205.0 | -0.11% |
| 2025-08-20 | $70.39 | $70.21 | $0.185 | 6,461.0 | +0.36% |
| 2025-08-19 | $70.34 | $70.03 | $0.3148 | 5,039.0 | +0.01% |
| 2025-08-18 | $70.20 | $70.02 | $0.1757 | 6,319.0 | -0.11% |
| 2025-08-15 | $70.32 | $70.07 | $0.25 | 3,263.0 | +0.02% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $70.93 | $70.19 | $0.74 | 36,187.0 | +0.44% |
| 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-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% |
0.74%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):