Get the Stockscreener App
30.44
0.87%
0.2612
After Hours:
30.37
-0.0712
-0.23%
Flexshares Developed Markets Ex Us Quality Low Volatility Index Fund Stock (QLVD) Price History
The historical daily chart and data for Flexshares Developed Markets Ex Us Quality Low Volatility Index Fund stock (QLVD), show that the latest closing stock price as of August 01, 2025, is $30.44.
- Flexshares Developed Markets Ex Us Quality Low Volatility Index Fund all-time high stock price is $31.63, occurred on June 11, 2025.
- The lowest Flexshares Developed Markets Ex Us Quality Low Volatility Index Fund stock price recorded was $23.42 on October 27, 2023. Since then, Flexshares Developed Markets Ex Us Quality Low Volatility Index Fund's stock price has risen over 29.95% to $30.44 now.
- The 52-week high stock price for QLVD is $31.63, representing a 3.91% increase from the current share price, occurred on June 11, 2025.
- The 52-week low stock price for QLVD is $26.07, indicating a -14.36% decrease from the current share price, occurred on January 13, 2025.
- The closing price of Flexshares Developed Markets Ex Us Quality Low Volatility Index Fund (QLVD) stock in the beginning of 2024 was $25.74. The stock closed the year at $25.13, a loss of over -2.38% for the year.
The table below shows more information about QLVD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $30.44 | $30.35 | $0.0912 | 1,141.0 | +0.87% |
| Jul 31, 2025 | $30.25 | $30.18 | $0.07 | 1,078.0 | -0.95% |
| Jul 30, 2025 | $30.47 | $30.43 | $0.04 | 683.0 | -0.65% |
| Jul 29, 2025 | $30.67 | $30.67 | $0.00 | 232.0 | -0.32% |
| Jul 28, 2025 | $30.88 | $30.69 | $0.189 | 1,338.0 | -1.49% |
| Jul 25, 2025 | $31.24 | $31.24 | $0.00 | 36.00 | -0.07% |
| Jul 24, 2025 | $31.50 | $31.01 | $0.49 | 1,018.0 | -0.45% |
| Jul 23, 2025 | $31.40 | $31.40 | $0.00 | 3.00 | +1.07% |
| Jul 22, 2025 | $31.20 | $31.04 | $0.1552 | 1,920.0 | +0.37% |
| Jul 21, 2025 | $30.96 | $30.91 | $0.047 | 423.0 | +0.71% |
| Jul 18, 2025 | $30.74 | $30.74 | $0.00 | 362.0 | -0.28% |
| Jul 17, 2025 | $30.86 | $30.72 | $0.135 | 3,454.0 | +0.02% |
| Jul 16, 2025 | $30.83 | $30.77 | $0.06 | 1,224.0 | +0.42% |
| Jul 15, 2025 | $30.69 | $30.69 | $0.00 | 290.0 | -1.19% |
| Jul 14, 2025 | $31.06 | $31.06 | $0.00 | 134.0 | +0.16% |
| Jul 11, 2025 | $31.02 | $31.01 | $0.010 | 365.0 | -0.80% |
| Jul 10, 2025 | $31.26 | $31.22 | $0.0361 | 236.0 | +0.19% |
| Jul 09, 2025 | $31.26 | $31.20 | $0.06 | 1,555.0 | +0.26% |
| Jul 08, 2025 | $31.17 | $31.12 | $0.05 | 22,721.0 | -0.12% |
| Jul 07, 2025 | $31.16 | $31.16 | $0.00 | 701.0 | -0.49% |
| Jul 03, 2025 | $31.38 | $31.31 | $0.07 | 615.0 | -0.18% |
Flexshares Developed Markets Ex Us Quality Low Volatility Index Fund Stock (QLVD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Flexshares Developed Markets Ex 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 QLVD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Flexshares Developed Markets Ex Us Quality Low Volatility Index Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Flexshares Developed Markets Ex Us Quality Low Volatility Index Fund Stock (QLVD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $30.44 | $30.35 | $0.0912 | 1,141.0 | +0.00% |
| Jul, 2025 | $31.50 | $30.18 | $1.32 | 40,860.0 | -2.56% |
| Jun, 2025 | $31.63 | $30.43 | $1.20 | 106,742.0 | +0.39% |
| May, 2025 | $31.44 | $29.95 | $1.49 | 97,054.0 | +2.35% |
| Apr, 2025 | $30.41 | $26.76 | $3.64 | 340,108.0 | +5.69% |
| Mar, 2025 | $29.20 | $28.44 | $0.76 | 103,444.0 | +2.02% |
| Feb, 2025 | $28.46 | $26.96 | $1.50 | 45,500.0 | +3.48% |
| Jan, 2025 | $27.54 | $26.07 | $1.47 | 42,541.0 | +3.31% |
Flexshares Developed Markets Ex Us Quality Low Volatility Index Fund Stock (QLVD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.82 | $26.11 | $1.71 | 36,136.0 | -4.38% |
| Nov, 2024 | $27.89 | $26.89 | $0.9993 | 112,172.0 | +0.11% |
| Oct, 2024 | $28.65 | $27.57 | $1.08 | 27,771.0 | -4.17% |
| Sep, 2024 | $28.98 | $28.36 | $0.6242 | 56,654.0 | -0.00% |
| Aug, 2024 | $28.80 | $26.24 | $2.56 | 15,731.0 | +4.54% |
| Jul, 2024 | $27.52 | $26.21 | $1.31 | 93,589.0 | +4.76% |
| Jun, 2024 | $27.37 | $26.08 | $1.29 | 89,321.0 | -2.63% |
| May, 2024 | $27.13 | $25.91 | $1.22 | 290,170.0 | +3.61% |
| Apr, 2024 | $26.54 | $25.50 | $1.04 | 19,856.0 | -2.34% |
| Mar, 2024 | $27.00 | $26.21 | $0.785 | 831,895.0 | +1.93% |
| Feb, 2024 | $26.33 | $25.28 | $1.05 | 35,014.0 | +1.18% |
| Jan, 2024 | $26.17 | $25.52 | $0.6491 | 35,472.0 | -0.40% |
Flexshares Developed Markets Ex Us Quality Low Volatility Index Fund Stock (QLVD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.02 | $25.20 | $0.8192 | 200,119.0 | +3.11% |
| Nov, 2023 | $25.29 | $23.87 | $1.42 | 63,238.0 | +5.76% |
| Oct, 2023 | $24.63 | $23.42 | $1.21 | 24,688.0 | -2.57% |
| Sep, 2023 | $25.39 | $24.39 | $0.995 | 63,329.0 | -3.02% |
| Aug, 2023 | $25.72 | $24.67 | $1.05 | 205,432.0 | -2.81% |
| Jul, 2023 | $25.93 | $24.78 | $1.15 | 84,250.0 | +1.67% |
| Jun, 2023 | $26.13 | $24.81 | $1.32 | 307,303.0 | +1.21% |
| May, 2023 | $26.57 | $25.11 | $1.46 | 35,707.0 | -4.59% |
| Apr, 2023 | $26.41 | $25.55 | $0.8601 | 113,373.0 | +3.95% |
| Mar, 2023 | $25.50 | $24.05 | $1.45 | 35,501.0 | +0.00% |
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):