FlexShares Emerging Marke... (QLVE)
AMEX: QLVE
· Real-Time Price · USD
27.86
-0.21 (-0.77%)
At close: Aug 29, 2025, 1:25 PM
27.92
0.21%
After-hours: Aug 29, 2025, 04:04 PM EDT
QLVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 27.86 | 27.92 | 27.86 | 27.92 | 27.86 | -0.57% | 180 |
| Aug 28, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 0.14% | 100 |
| Aug 27, 2025 | 27.96 | 28.04 | 27.82 | 28.04 | 28.04 | -0.46% | 16,900 |
| Aug 26, 2025 | 28.16 | 28.17 | 28.16 | 28.17 | 28.17 | -0.11% | 1,607 |
| Aug 25, 2025 | 28.25 | 28.27 | 28.20 | 28.20 | 28.20 | -0.42% | 2,629 |
| Aug 22, 2025 | 28.25 | 28.33 | 28.25 | 28.32 | 28.32 | 1.11% | 440 |
| Aug 21, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -0.25% | 318 |
| Aug 20, 2025 | 28.08 | 28.09 | 28.06 | 28.08 | 28.08 | 0.07% | 1,428 |
| Aug 19, 2025 | 28.16 | 28.25 | 28.06 | 28.06 | 28.06 | -0.57% | 848 |
| Aug 18, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.39% | 100 |
| Aug 15, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.11% | 100 |
| Aug 14, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -1.06% | 341 |
| Aug 13, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0.78% | 100 |
| Aug 12, 2025 | 28.05 | 28.16 | 28.05 | 28.16 | 28.16 | 0.79% | 1,209 |
| Aug 11, 2025 | 27.95 | 27.95 | 27.94 | 27.94 | 27.94 | -0.32% | 300 |
| Aug 8, 2025 | 28.05 | 28.05 | 28.03 | 28.03 | 28.03 | -0.07% | 114 |
| Aug 7, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.75% | 100 |
| Aug 6, 2025 | 27.89 | 27.89 | 27.84 | 27.84 | 27.84 | 0.43% | 104 |
| Aug 5, 2025 | 27.92 | 27.92 | 27.72 | 27.72 | 27.72 | 0.14% | 1,800 |
| Aug 4, 2025 | 27.66 | 27.69 | 27.66 | 27.68 | 27.68 | 0.80% | 1,116 |