FlexShares Developed Markets Low Volatility Climate ESG UCITS ETF (QVFD.L) LSE

22.72

+0.02(+0.09%)

Updated at January 16, 2024 01:11PM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2024	22.72	22.72	22.72	22.72	22.72	0
February 02, 2024	22.72	22.72	22.72	22.72	22.72	0
February 01, 2024	22.72	22.72	22.72	22.72	22.72	0
January 31, 2024	22.72	22.72	22.72	22.72	22.72	0
January 29, 2024	22.72	22.72	22.72	22.72	22.72	0
January 26, 2024	22.72	22.72	22.72	22.72	22.72	0
January 25, 2024	22.72	22.72	22.72	22.72	22.72	0
January 24, 2024	22.72	22.72	22.72	22.72	22.72	0
January 23, 2024	22.72	22.72	22.72	22.72	22.72	0
January 22, 2024	22.72	22.72	22.72	22.72	22.72	0
January 19, 2024	22.72	22.72	22.72	22.72	22.72	0
January 18, 2024	22.72	22.72	22.72	22.72	22.72	0
January 17, 2024	22.72	22.72	22.72	22.72	22.72	0
January 16, 2024	22.57	22.72	22.72	22.74	22.57	114
January 15, 2024	22.7	22.7	22.7	22.7	22.7	0
January 12, 2024	22.66	22.66	22.66	22.66	22.66	0
January 11, 2024	22.66	22.54	22.54	22.66	22.54	132
January 10, 2024	22.91	22.6	22.6	22.91	22.6	12
January 09, 2024	22.54	22.54	22.54	22.54	22.54	0
January 08, 2024	22.67	22.41	22.41	22.67	22.38	5
January 05, 2024	22.75	22.4	22.4	22.75	22.4	37
January 04, 2024	22.55	22.55	22.55	22.55	22.55	0
January 03, 2024	22.56	22.6	22.6	22.56	22.48	111
January 02, 2024	22.61	22.6	22.6	22.61	22.61	14
December 29, 2023	22.58	22.51	22.51	22.58	22.58	0
December 28, 2023	22.51	22.51	22.51	22.51	22.51	0
December 27, 2023	22.39	22.34	22.34	22.39	22.39	1
December 22, 2023	22.31	22.31	22.31	22.31	22.31	0
December 21, 2023	22.34	22.34	22.34	22.34	22.34	0
December 20, 2023	22.41	22.41	22.41	22.41	22.41	0
December 19, 2023	22.24	22.24	22.24	22.24	22.24	0
December 18, 2023	22.32	22.32	22.32	22.32	22.32	0
December 15, 2023	22.14	22.17	22.17	22.17	22.14	2
December 14, 2023	22.15	22.15	22.15	22.15	22.15	0
December 13, 2023	22.31	22.31	22.31	22.31	22.31	0
December 12, 2023	22.36	22.21	22.21	22.36	22.21	1
December 11, 2023	22.07	22.11	22.11	22.11	22.07	1
December 08, 2023	21.67	22.02	22.02	22.04	21.67	2
December 07, 2023	21.97	21.97	21.97	21.97	21.97	0
December 06, 2023	22	21.93	21.93	22	21.93	2
December 05, 2023	21.86	21.89	21.89	21.86	21.86	1
December 04, 2023	21.87	21.81	21.81	21.87	21.87	1
December 01, 2023	21.75	21.79	21.79	21.83	21.75	15
November 30, 2023	21.7	21.7	21.7	21.7	21.7	0
November 29, 2023	21.68	21.65	21.65	21.68	21.67	1
November 28, 2023	21.65	21.65	21.65	21.65	21.65	0
November 27, 2023	21.76	21.76	21.76	21.76	21.76	0
November 24, 2023	21.78	21.78	21.78	21.78	21.78	0
November 23, 2023	21.9	21.9	21.9	21.9	21.9	0
November 22, 2023	21.97	21.97	21.97	21.97	21.97	0
November 21, 2023	21.76	21.76	21.76	21.76	21.76	0
November 20, 2023	21.8	21.8	21.8	21.8	21.8	0
November 17, 2023	21.83	21.83	21.83	21.83	21.83	0
November 16, 2023	21.71	21.71	21.71	21.71	21.71	0
November 15, 2023	21.81	21.78	21.78	21.81	21.78	10
November 14, 2023	21.64	21.71	21.71	21.64	21.64	1
November 13, 2023	21.78	21.71	21.71	21.78	21.71	1
November 10, 2023	21.66	21.66	21.66	21.66	21.66	0
November 09, 2023	21.59	21.59	21.59	21.59	21.59	0
November 08, 2023	21.55	21.52	21.52	21.55	21.55	1