FlexShares Emerging Markets Quality Low Volatility Index Fund (QLVE)

QLVE
🏛️ Vereinigte Staaten →
28.69
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 25.04 25.09 24.93 24.93 0.0M
2024-12-30 25.01 25.06 24.97 25.01 0.0M
2024-12-27 25.03 25.07 24.95 25.02 0.0M
2024-12-26 25.11 25.11 25.09 25.09 0.0M
2024-12-24 25.04 25.14 25.04 25.14 0.0M
2024-12-23 24.99 25.13 24.99 25.09 0.0M
2024-12-20 24.94 24.96 24.87 24.96 0.0M
2024-12-19 25.53 25.53 25.42 25.42 0.0M
2024-12-18 25.75 25.75 25.33 25.33 0.0M
2024-12-17 25.67 25.85 25.60 25.71 0.0M
2024-12-16 25.83 25.83 25.83 25.83 0.0M
2024-12-13 25.83 25.90 25.83 25.90 0.0M
2024-12-11 25.96 25.99 25.96 25.99 0.0M
2024-12-10 25.94 25.94 25.86 25.91 0.0M
2024-12-09 26.26 26.27 26.08 26.16 0.0M
2024-12-06 25.91 26.04 25.89 25.92 0.0M
2024-12-05 25.90 25.97 25.90 25.97 0.0M
2024-12-04 25.83 25.83 25.82 25.82 0.0M
2024-12-03 25.64 25.78 25.64 25.78 0.0M
2024-12-02 25.69 25.74 25.69 25.74 0.0M
2024-11-29 25.66 25.76 25.66 25.75 0.0M
2024-11-27 25.70 25.75 25.70 25.72 0.0M
2024-11-26 25.72 25.76 25.71 25.72 0.0M
2024-11-25 25.80 25.85 25.77 25.80 0.0M
2024-11-21 25.64 25.72 25.64 25.66 0.0M
2024-11-20 25.74 25.74 25.74 25.74 0.0M
2024-11-19 25.81 25.83 25.75 25.75 0.0M
2024-11-18 25.69 25.76 25.69 25.76 0.0M
2024-11-15 25.56 25.56 25.50 25.50 0.0M
2024-11-14 25.62 25.65 25.60 25.60 0.0M
2024-11-12 25.77 25.77 25.77 25.77 0.0M
2024-11-11 26.08 26.08 26.08 26.08 0.0M
2024-11-08 26.25 26.29 26.25 26.29 0.0M
2024-11-07 26.67 26.68 26.62 26.65 0.0M
2024-11-06 26.36 26.36 26.36 26.36 0.0M
2024-11-05 26.52 26.52 26.52 26.52 0.0M
2024-11-04 26.34 26.35 26.31 26.31 0.0M
2024-11-01 26.44 26.49 26.28 26.28 0.0M
2024-10-31 26.15 26.20 26.15 26.20 0.0M
2024-10-29 26.49 26.49 26.47 26.47 0.0M
2024-10-28 26.56 26.57 26.52 26.57 0.0M
2024-10-25 26.51 26.51 26.51 26.51 0.0M
2024-10-24 26.53 26.53 26.53 26.53 0.0M
2024-10-23 26.59 26.59 26.59 26.59 0.0M
2024-10-22 26.80 26.80 26.75 26.75 0.0M
2024-10-21 26.82 26.82 26.82 26.82 0.0M
2024-10-18 27.14 27.14 26.97 26.97 0.0M
2024-10-17 26.88 26.88 26.82 26.82 0.0M
2024-10-16 26.99 26.99 26.88 26.90 0.0M
2024-10-14 27.10 27.10 27.03 27.03 0.0M
2024-10-10 26.88 26.88 26.88 26.88 0.0M
2024-10-09 26.87 26.87 26.87 26.87 0.0M
2024-10-07 27.26 27.26 27.18 27.18 0.0M
2024-10-04 27.18 27.18 27.15 27.15 0.0M
2024-10-03 27.09 27.12 27.09 27.10 0.0M
2024-10-02 27.39 27.39 27.20 27.31 0.0M
2024-10-01 27.10 27.17 27.10 27.12 0.0M
2024-09-30 27.30 27.38 27.10 27.16 0.0M
2024-09-27 27.55 27.55 27.43 27.43 0.0M
2024-09-26 27.71 27.71 27.54 27.65 0.0M
2024-09-25 27.01 27.01 27.01 27.01 0.0M
2024-09-24 27.14 27.14 27.14 27.14 0.0M
2024-09-23 26.64 26.73 26.54 26.60 0.0M
2024-09-20 26.47 26.48 26.47 26.48 0.0M
2024-09-18 26.30 26.30 26.21 26.21 0.0M
2024-09-17 26.25 26.25 26.25 26.25 0.0M
2024-09-16 26.24 26.24 26.24 26.24 0.0M
2024-09-13 26.19 26.19 26.19 26.19 0.0M
2024-09-12 26.05 26.05 26.05 26.05 0.0M
2024-09-10 25.79 25.84 25.78 25.84 0.0M
2024-09-09 25.81 25.81 25.81 25.81 0.0M
2024-09-06 25.60 25.60 25.60 25.60 0.0M
2024-09-04 25.83 25.83 25.83 25.83 0.0M
2024-09-03 25.86 25.86 25.75 25.75 0.0M
2024-08-28 26.05 26.05 26.00 26.00 0.0M
2024-08-27 26.11 26.11 26.11 26.11 0.0M
2024-08-26 26.07 26.07 26.05 26.05 0.0M
2024-08-23 26.24 26.24 26.15 26.15 0.0M
2024-08-22 25.80 25.80 25.80 25.80 0.0M
2024-08-21 26.02 26.02 26.02 26.02 0.0M
2024-08-20 25.90 25.90 25.90 25.90 0.0M
2024-08-19 25.98 25.98 25.98 25.98 0.0M
2024-08-15 25.57 25.57 25.57 25.57 0.0M
2024-08-14 25.43 25.43 25.40 25.40 0.0M
2024-08-13 25.45 25.52 25.33 25.52 0.0M
2024-08-12 25.33 25.48 25.29 25.29 0.0M
2024-08-09 25.23 25.23 25.23 25.23 0.0M
2024-08-08 25.08 25.15 25.08 25.15 0.0M
2024-08-07 24.95 24.96 24.70 24.70 0.0M
2024-08-06 24.36 24.71 24.36 24.54 0.0M
2024-08-05 24.45 24.45 24.45 24.45 0.0M
2024-08-02 24.98 24.98 24.98 24.98 0.0M
2024-07-31 25.33 25.37 25.33 25.37 0.0M
2024-07-30 25.01 25.05 25.01 25.05 0.0M
2024-07-29 25.16 25.16 25.16 25.16 0.0M
2024-07-25 24.95 24.95 24.95 24.95 0.0M
2024-07-23 25.16 25.20 25.00 25.20 0.0M
2024-07-22 25.21 25.29 25.21 25.27 0.0M
2024-07-19 25.08 25.15 25.08 25.10 0.0M
2024-07-18 25.33 25.33 25.33 25.33 0.0M
2024-07-17 25.44 25.44 25.40 25.40 0.0M
2024-07-16 25.63 25.69 25.63 25.69 0.0M
2024-07-15 25.60 25.60 25.60 25.60 0.0M
2024-07-12 25.80 25.82 25.78 25.79 0.0M
2024-07-11 25.65 25.65 25.62 25.63 0.0M
2024-07-10 25.51 25.52 25.51 25.52 0.0M
2024-07-09 25.40 25.40 25.40 25.40 0.0M
2024-07-08 25.39 25.39 25.34 25.34 0.0M
2024-07-05 25.33 25.33 25.33 25.33 0.0M
2024-07-03 25.24 25.24 25.24 25.24 0.0M
2024-07-01 24.98 24.98 24.90 24.90 0.0M
2024-06-28 24.86 24.86 24.86 24.86 0.0M
2024-06-27 24.88 24.92 24.81 24.82 0.0M
2024-06-26 24.76 24.79 24.76 24.79 0.0M
2024-06-25 24.83 24.83 24.83 24.83 0.0M
2024-06-24 24.86 24.86 24.85 24.85 0.0M
2024-06-20 25.04 25.04 24.95 24.95 0.0M
2024-06-18 25.04 25.04 25.04 25.04 0.0M
2024-06-17 24.95 24.95 24.95 24.95 0.0M
2024-06-14 24.76 24.79 24.76 24.79 0.0M
2024-06-13 24.75 24.81 24.75 24.81 0.0M
2024-06-11 24.68 24.74 24.68 24.71 0.0M
2024-06-10 24.84 24.87 24.84 24.86 0.0M
2024-06-07 24.80 24.80 24.66 24.69 0.0M
2024-06-06 24.83 24.83 24.83 24.83 0.0M
2024-06-05 24.79 24.79 24.77 24.78 0.0M
2024-06-04 24.44 24.48 24.37 24.48 0.0M
2024-06-03 24.57 24.66 24.54 24.66 0.0M
2024-05-31 24.38 24.38 24.38 24.38 0.0M
2024-05-30 24.54 24.54 24.54 24.54 0.0M
2024-05-29 24.62 24.67 24.57 24.63 0.0M
2024-05-28 24.90 24.90 24.90 24.90 0.0M
2024-05-24 25.01 25.01 25.01 25.01 0.0M
2024-05-23 25.04 25.04 24.91 24.94 0.0M
2024-05-21 25.13 25.13 25.13 25.13 0.0M
2024-05-17 25.24 25.24 25.24 25.24 0.0M
2024-05-15 25.11 25.11 25.11 25.11 0.0M
2024-05-14 24.95 24.96 24.92 24.92 0.0M
2024-05-13 24.86 24.87 24.86 24.87 0.0M
2024-05-10 24.72 24.75 24.67 24.67 0.0M
2024-05-09 24.56 24.57 24.48 24.54 0.1M
2024-05-08 24.53 24.54 24.53 24.54 0.0M
2024-05-07 24.60 24.61 24.52 24.52 0.0M
2024-05-06 24.62 24.65 24.60 24.61 0.0M
2024-05-03 24.55 24.55 24.55 24.55 0.0M
2024-05-01 23.98 23.98 23.98 23.98 0.0M
2024-04-30 23.97 23.97 23.97 23.97 0.0M
2024-04-26 24.07 24.07 24.04 24.04 0.0M
2024-04-25 23.96 23.96 23.96 23.96 0.0M
2024-04-24 23.87 23.87 23.87 23.87 0.0M
2024-04-23 23.88 23.88 23.88 23.88 0.0M
2024-04-22 23.74 23.74 23.74 23.74 0.0M
2024-04-19 23.51 23.51 23.51 23.51 0.0M
2024-04-18 23.55 23.55 23.55 23.55 0.0M
2024-04-17 23.51 23.54 23.51 23.51 0.0M
2024-04-15 23.78 23.78 23.73 23.73 0.0M
2024-04-12 23.81 23.81 23.81 23.81 0.0M
2024-04-10 24.11 24.15 24.06 24.15 0.0M
2024-04-09 24.40 24.40 24.40 24.40 0.0M
2024-04-08 24.30 24.30 24.30 24.30 0.0M
2024-04-05 24.08 24.15 24.07 24.15 0.0M
2024-04-04 24.35 24.35 24.10 24.10 0.0M
2024-04-03 24.09 24.16 24.09 24.16 0.0M
2024-04-02 24.04 24.08 24.04 24.08 0.0M
2024-04-01 24.11 24.11 24.07 24.07 0.0M
2024-03-28 24.02 24.09 24.02 24.09 0.0M
2024-03-26 24.09 24.10 24.09 24.10 0.0M
2024-03-25 24.08 24.10 24.03 24.10 0.3M
2024-03-22 24.20 24.20 24.13 24.13 0.0M
2024-03-21 24.27 24.27 24.21 24.21 0.0M
2024-03-20 24.15 24.15 24.15 24.15 0.0M
2024-03-19 24.09 24.09 23.92 24.00 0.0M
2024-03-18 24.14 24.14 24.14 24.14 0.0M
2024-03-15 24.21 24.21 24.12 24.15 0.0M
2024-03-14 24.33 24.33 24.23 24.27 0.0M
2024-03-13 24.33 24.33 24.26 24.26 0.0M
2024-03-12 24.38 24.38 24.38 24.38 0.0M
2024-03-11 24.26 24.26 24.26 24.26 0.0M
2024-03-08 24.44 24.44 24.30 24.30 0.0M
2024-03-06 24.13 24.13 24.13 24.13 0.0M
2024-03-04 24.04 24.04 24.03 24.03 0.0M
2024-03-01 24.06 24.09 24.03 24.09 0.0M
2024-02-29 23.90 23.90 23.90 23.90 0.0M
2024-02-27 24.08 24.08 24.07 24.07 0.0M
2024-02-26 24.01 24.01 24.01 24.01 0.0M
2024-02-23 24.16 24.16 24.16 24.16 0.0M
2024-02-21 23.98 24.00 23.96 23.96 0.0M
2024-02-20 23.98 23.98 23.98 23.98 0.0M
2024-02-16 23.89 23.89 23.89 23.89 0.0M
2024-02-15 23.81 23.81 23.81 23.81 0.0M
2024-02-14 23.76 23.77 23.73 23.76 0.0M
2024-02-13 23.47 23.49 23.47 23.49 0.0M
2024-02-12 23.88 23.88 23.80 23.80 0.0M
2024-02-09 23.69 23.69 23.66 23.66 0.0M
2024-02-08 23.55 23.55 23.55 23.55 0.0M
2024-02-07 23.69 23.69 23.69 23.69 0.0M
2024-02-06 23.69 23.69 23.69 23.69 0.0M
2024-02-05 23.39 23.39 23.27 23.37 0.0M
2024-02-01 23.28 23.28 23.28 23.28 0.0M
2024-01-31 23.23 23.23 23.09 23.09 0.0M
2024-01-29 23.33 23.33 23.33 23.33 0.0M
2024-01-26 23.26 23.28 23.22 23.28 0.0M
2024-01-24 23.29 23.29 23.29 23.29 0.0M
2024-01-23 23.02 23.02 23.02 23.02 0.0M
2024-01-22 22.90 22.90 22.90 22.90 0.0M
2024-01-19 22.80 23.00 22.80 22.98 0.0M
2024-01-17 22.69 22.71 22.69 22.71 0.0M
2024-01-16 22.96 22.96 22.91 22.91 0.0M
2024-01-12 23.40 23.40 23.31 23.32 0.1M
2024-01-11 23.09 23.19 23.09 23.17 0.1M
2024-01-10 23.11 23.11 23.08 23.08 0.0M
2024-01-09 23.13 23.13 23.11 23.11 0.0M
2024-01-08 23.15 23.28 23.15 23.28 0.0M
2024-01-05 23.25 23.29 23.22 23.22 0.0M
2024-01-04 23.26 23.26 23.19 23.19 0.0M
2024-01-03 23.23 23.23 23.23 23.23 0.0M
2024-01-02 23.30 23.30 23.25 23.25 0.0M