FlexShares Emerging Markets Quality Low Volatility Index Fund (QLVE)

QLVE
🏛️ 미국 →
28.69
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 26.14 26.14 26.14 26.14 0.0M
2021-12-30 26.22 26.22 26.22 26.22 0.0M
2021-12-28 26.09 26.09 26.09 26.09 0.0M
2021-12-27 26.11 26.11 26.11 26.11 0.0M
2021-12-23 26.01 26.01 26.01 26.01 0.0M
2021-12-21 25.78 25.78 25.78 25.78 0.0M
2021-12-20 25.52 25.56 25.52 25.56 0.0M
2021-12-17 25.67 25.67 25.67 25.67 0.0M
2021-12-16 25.99 25.99 25.99 25.99 0.0M
2021-12-10 26.16 26.16 26.16 26.16 0.0M
2021-12-09 26.14 26.14 26.14 26.14 0.0M
2021-12-08 26.21 26.21 26.21 26.21 0.0M
2021-12-07 26.23 26.23 26.23 26.23 0.0M
2021-12-06 25.97 25.97 25.97 25.97 0.0M
2021-12-02 26.03 26.03 26.03 26.03 0.0M
2021-12-01 25.81 25.81 25.81 25.81 0.0M
2021-11-30 25.76 25.76 25.76 25.76 0.0M
2021-11-29 25.86 25.86 25.86 25.86 0.0M
2021-11-26 26.00 26.00 25.79 25.79 0.0M
2021-11-24 26.45 26.45 26.45 26.45 0.0M
2021-11-23 26.42 26.42 26.42 26.42 0.0M
2021-11-22 26.43 26.43 26.43 26.43 0.0M
2021-11-19 26.70 26.70 26.70 26.70 0.0M
2021-11-18 26.74 26.74 26.74 26.74 0.0M
2021-11-17 27.01 27.01 27.01 27.01 0.0M
2021-11-16 27.08 27.08 27.08 27.08 0.0M
2021-11-15 27.01 27.01 27.01 27.01 0.0M
2021-11-10 26.71 26.71 26.71 26.71 0.0M
2021-11-09 26.74 26.74 26.74 26.74 0.0M
2021-11-08 26.86 26.86 26.86 26.86 0.0M
2021-11-05 26.63 26.63 26.59 26.59 0.0M
2021-11-04 26.60 26.60 26.60 26.60 0.0M
2021-11-02 26.59 26.59 26.59 26.59 0.0M
2021-10-29 26.47 26.47 26.47 26.47 0.0M
2021-10-27 26.78 26.78 26.66 26.66 0.0M
2021-10-22 26.81 26.81 26.81 26.81 0.0M
2021-10-21 26.85 26.85 26.81 26.83 0.0M
2021-10-20 26.97 26.97 26.86 26.93 0.0M
2021-10-19 26.86 26.95 26.86 26.95 0.0M
2021-10-18 26.70 26.70 26.70 26.70 0.0M
2021-10-15 26.75 26.75 26.75 26.75 0.0M
2021-10-14 26.58 26.62 26.58 26.59 0.0M
2021-10-11 26.28 26.28 26.28 26.28 0.0M
2021-10-08 26.32 26.34 26.30 26.34 0.0M
2021-10-07 26.31 26.31 26.31 26.31 0.0M
2021-10-06 25.91 26.03 25.91 26.03 0.0M
2021-10-05 26.00 26.00 26.00 26.00 0.0M
2021-10-04 25.85 25.85 25.85 25.85 0.0M
2021-10-01 26.15 26.15 26.15 26.15 0.0M
2021-09-30 26.17 26.17 26.17 26.17 0.0M
2021-09-29 26.14 26.14 26.14 26.14 0.0M
2021-09-28 26.15 26.15 26.15 26.15 0.0M
2021-09-27 26.46 26.46 26.46 26.46 0.0M
2021-09-24 26.34 26.34 26.34 26.34 0.0M
2021-09-23 26.55 26.55 26.55 26.55 0.0M
2021-09-22 26.49 26.49 26.49 26.49 0.0M
2021-09-21 26.24 26.24 26.21 26.23 0.0M
2021-09-20 26.27 26.28 26.10 26.10 0.0M
2021-09-17 26.70 26.70 26.63 26.63 0.0M
2021-09-16 27.00 27.00 27.00 27.00 0.0M
2021-09-15 27.17 27.17 27.17 27.17 0.0M
2021-09-14 27.31 27.31 27.11 27.11 0.0M
2021-09-13 27.27 27.33 27.27 27.33 0.0M
2021-09-10 27.23 27.23 27.23 27.23 0.0M
2021-09-09 27.29 27.29 27.29 27.29 0.0M
2021-09-08 27.41 27.41 27.34 27.34 0.0M
2021-09-07 27.56 27.56 27.56 27.56 0.0M
2021-09-03 27.54 27.54 27.54 27.54 0.0M
2021-09-02 27.38 27.38 27.38 27.38 0.0M
2021-09-01 27.49 27.49 27.49 27.49 0.0M
2021-08-31 27.26 27.26 27.26 27.26 0.0M
2021-08-30 26.96 26.96 26.85 26.85 0.0M
2021-08-27 26.78 26.78 26.78 26.78 0.0M
2021-08-26 26.62 26.65 26.50 26.50 0.0M
2021-08-25 26.61 26.61 26.61 26.61 0.0M
2021-08-24 26.32 26.58 26.32 26.58 0.0M
2021-08-23 26.04 26.19 26.04 26.19 0.0M
2021-08-20 25.94 25.94 25.94 25.94 0.0M
2021-08-19 25.95 25.95 25.85 25.85 0.0M
2021-08-18 26.20 26.20 26.20 26.20 0.0M
2021-08-17 26.23 26.23 26.23 26.23 0.0M
2021-08-16 26.51 26.51 26.51 26.51 0.0M
2021-08-13 26.65 26.65 26.61 26.61 0.0M
2021-08-12 26.69 26.69 26.64 26.64 0.0M
2021-08-10 26.65 26.66 26.65 26.66 0.0M
2021-08-09 26.63 26.63 26.60 26.60 0.0M
2021-08-06 26.53 26.53 26.53 26.53 0.0M
2021-08-05 26.68 26.68 26.68 26.68 0.0M
2021-08-04 26.70 26.70 26.70 26.70 0.0M
2021-08-03 26.49 26.62 26.49 26.62 0.0M
2021-08-02 26.52 26.52 26.52 26.52 0.0M
2021-07-30 26.40 26.40 26.40 26.40 0.0M
2021-07-29 26.55 26.55 26.53 26.53 0.0M
2021-07-27 26.02 26.02 26.02 26.02 0.0M
2021-07-26 26.34 26.34 26.34 26.34 0.0M
2021-07-23 26.67 26.67 26.67 26.67 0.0M
2021-07-22 26.92 26.92 26.92 26.92 0.0M
2021-07-21 26.68 26.83 26.68 26.83 0.0M
2021-07-20 26.72 26.72 26.72 26.72 0.0M
2021-07-19 26.60 26.62 26.60 26.62 0.0M
2021-07-16 27.03 27.03 26.95 26.95 0.0M
2021-07-15 27.15 27.15 27.13 27.13 0.0M
2021-07-14 27.17 27.18 27.16 27.18 0.0M
2021-07-13 27.14 27.14 27.07 27.07 0.0M
2021-07-12 26.96 27.04 26.96 27.04 0.0M
2021-07-09 27.00 27.14 27.00 27.14 0.0M
2021-07-08 26.80 26.80 26.80 26.80 0.0M
2021-07-07 27.23 27.23 27.23 27.23 0.0M
2021-07-06 27.22 27.22 27.22 27.22 0.0M
2021-07-02 27.58 27.58 27.58 27.58 0.0M
2021-07-01 27.56 27.56 27.56 27.56 0.0M
2021-06-29 27.77 27.79 27.77 27.79 0.0M
2021-06-28 27.81 27.81 27.79 27.79 0.0M
2021-06-25 27.80 27.80 27.76 27.80 0.0M
2021-06-24 27.63 27.63 27.63 27.63 0.0M
2021-06-23 27.48 27.48 27.44 27.44 0.0M
2021-06-22 27.36 27.36 27.36 27.36 0.0M
2021-06-21 27.41 27.44 27.41 27.44 0.0M
2021-06-18 27.27 27.27 27.27 27.27 0.0M
2021-06-17 27.66 27.66 27.66 27.66 0.0M
2021-06-16 27.61 27.61 27.61 27.61 0.0M
2021-06-15 27.78 27.85 27.78 27.79 0.0M
2021-06-14 27.94 27.94 27.94 27.94 0.0M
2021-06-11 27.83 27.89 27.80 27.85 0.0M
2021-06-10 27.83 27.83 27.83 27.83 0.0M
2021-06-09 27.80 27.80 27.80 27.80 0.0M
2021-06-08 27.77 27.82 27.77 27.82 0.0M
2021-06-03 27.76 27.79 27.76 27.79 0.0M
2021-05-26 27.44 27.44 27.44 27.44 0.0M
2021-05-25 27.30 27.30 27.30 27.30 0.0M
2021-05-24 27.23 27.23 27.19 27.19 0.0M
2021-05-21 27.10 27.10 26.95 26.95 0.0M
2021-05-20 27.32 27.32 27.32 27.32 0.0M
2021-05-18 27.27 27.28 27.27 27.28 0.0M
2021-05-17 26.99 26.99 26.99 26.99 0.0M
2021-05-14 27.11 27.14 27.11 27.14 0.0M
2021-05-13 26.70 26.70 26.70 26.70 0.0M
2021-05-12 26.81 26.81 26.81 26.81 0.0M
2021-05-11 27.04 27.34 27.04 27.34 0.0M
2021-05-10 27.41 27.41 27.41 27.41 0.0M
2021-05-07 27.90 27.90 27.81 27.81 0.0M
2021-05-06 27.61 27.61 27.60 27.60 0.0M
2021-05-05 27.48 27.48 27.43 27.43 0.0M
2021-05-04 27.35 27.35 27.35 27.35 0.0M
2021-05-03 27.57 27.57 27.57 27.57 0.0M
2021-04-30 27.53 27.57 27.53 27.54 0.0M
2021-04-29 27.87 27.94 27.87 27.94 0.0M
2021-04-28 28.04 28.04 28.04 28.04 0.0M
2021-04-27 28.00 28.00 27.96 27.96 0.0M
2021-04-26 28.07 28.07 28.05 28.05 0.0M
2021-04-23 28.04 28.04 28.04 28.04 0.0M
2021-04-22 27.71 27.71 27.71 27.71 0.0M
2021-04-21 27.87 27.87 27.87 27.87 0.0M
2021-04-20 27.71 27.71 27.71 27.71 0.0M
2021-04-19 27.80 27.80 27.80 27.80 0.0M
2021-04-15 27.80 27.80 27.80 27.80 0.0M
2021-04-14 27.56 27.56 27.56 27.56 0.0M
2021-04-13 27.56 27.57 27.56 27.57 0.0M
2021-04-12 27.55 27.55 27.50 27.50 0.0M
2021-04-09 27.57 27.58 27.55 27.55 0.0M
2021-04-08 27.71 27.71 27.71 27.71 0.0M
2021-04-07 27.45 27.45 27.45 27.45 0.0M
2021-04-05 27.62 27.66 27.62 27.66 0.0M
2021-03-31 27.44 27.44 27.39 27.39 0.0M
2021-03-30 27.30 27.43 27.30 27.30 0.0M
2021-03-29 27.29 27.29 27.29 27.29 0.0M
2021-03-26 26.99 27.24 26.99 27.24 0.0M
2021-03-25 26.67 26.71 26.67 26.68 0.0M
2021-03-24 26.73 26.74 26.61 26.61 0.0M
2021-03-23 27.02 27.02 27.02 27.02 0.0M
2021-03-19 27.40 27.40 27.40 27.40 0.0M
2021-03-18 27.18 27.18 27.18 27.18 0.0M
2021-03-17 27.31 27.60 27.31 27.60 0.0M
2021-03-16 27.50 27.50 27.50 27.50 0.0M
2021-03-15 27.43 27.43 27.43 27.43 0.0M
2021-03-11 27.74 27.74 27.74 27.74 0.0M
2021-03-10 27.25 27.25 27.25 27.25 0.0M
2021-03-09 27.22 27.32 27.22 27.23 0.0M
2021-03-08 26.79 26.79 26.79 26.79 0.0M
2021-03-05 27.23 27.35 27.22 27.35 0.0M
2021-03-04 27.15 27.15 27.15 27.15 0.0M
2021-03-03 27.68 27.79 27.55 27.55 0.0M
2021-03-02 27.60 27.60 27.60 27.60 0.0M
2021-03-01 27.76 27.76 27.76 27.76 0.0M
2021-02-26 27.15 27.36 27.15 27.29 0.0M
2021-02-25 27.45 27.45 27.45 27.45 0.0M
2021-02-24 27.86 27.94 27.86 27.94 0.0M
2021-02-23 27.73 28.07 27.73 28.03 0.0M
2021-02-22 27.98 27.98 27.98 27.98 0.0M
2021-02-19 28.65 28.65 28.56 28.56 0.0M
2021-02-17 28.64 28.73 28.64 28.73 0.0M
2021-02-16 28.70 28.70 28.70 28.70 0.0M
2021-02-12 28.72 28.72 28.68 28.69 0.0M
2021-02-11 28.76 28.76 28.63 28.67 0.0M
2021-02-10 28.41 28.41 28.41 28.41 0.0M
2021-02-09 28.37 28.37 28.37 28.37 0.0M
2021-02-08 28.20 28.21 28.15 28.15 0.0M
2021-02-05 28.10 28.10 28.10 28.10 0.0M
2021-02-04 28.01 28.01 28.01 28.01 0.0M
2021-02-03 28.08 28.08 28.05 28.05 0.0M
2021-02-02 28.05 28.05 28.05 28.05 0.0M
2021-02-01 27.81 27.81 27.81 27.81 0.0M
2021-01-29 27.21 27.21 27.21 27.21 0.0M
2021-01-28 27.76 27.77 27.76 27.77 0.0M
2021-01-26 28.19 28.21 28.19 28.21 0.0M
2021-01-25 28.57 31.43 28.32 28.36 0.0M
2021-01-22 28.22 28.22 28.22 28.22 0.0M
2021-01-21 28.49 28.49 28.49 28.49 0.0M
2021-01-20 28.37 28.38 28.37 28.38 0.0M
2021-01-19 27.99 27.99 27.93 27.93 0.0M
2021-01-15 27.80 27.80 27.63 27.66 0.0M
2021-01-14 27.89 27.98 27.86 27.86 0.0M
2021-01-13 27.59 27.59 27.59 27.59 0.0M
2021-01-12 27.42 27.49 27.42 27.49 0.0M
2021-01-11 27.47 27.48 27.38 27.38 0.0M
2021-01-08 27.60 27.60 27.60 27.60 0.0M
2021-01-07 26.92 27.06 26.92 27.06 0.0M
2021-01-06 27.11 27.11 26.96 26.96 0.0M
2021-01-05 27.18 27.19 27.18 27.19 0.0M
2021-01-04 26.60 26.60 26.60 26.60 0.0M