Skip to main content

Flexshares US Quality Largecap ETF (NY: QLC )

64.49 -1.14 (-1.74%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 27.38 27.73 26.98 27.13 21,861 -0.45(-1.64%)
Mar 30, 2020 27.03 27.65 26.96 27.58 54,652 +0.81(+3.02%)
Mar 27, 2020 26.79 27.37 26.49 26.77 16,165 -0.79(-2.86%)
Mar 26, 2020 26.34 27.56 26.34 27.56 137,120 +1.67(+6.43%)
Mar 25, 2020 25.63 26.73 25.53 25.90 12,171 +0.41(+1.60%)
Mar 24, 2020 24.39 25.49 24.39 25.49 28,411 +2.39(+10.32%)
Mar 23, 2020 23.82 23.82 22.86 23.10 29,081 -0.83(-3.47%)
Mar 20, 2020 25.17 25.55 23.93 23.93 14,580 -1.04(-4.17%)
Mar 19, 2020 23.86 25.56 23.86 24.98 35,846 +0.03(+0.13%)
Mar 18, 2020 24.99 25.03 23.95 24.94 4,094 -1.73(-6.47%)
Mar 17, 2020 25.79 26.67 25.15 26.67 43,801 +1.43(+5.66%)
Mar 16, 2020 26.22 26.96 25.24 25.24 13,941 -3.06(-10.82%)
Mar 13, 2020 27.01 28.30 26.88 28.30 50,136 +2.01(+7.66%)
Mar 12, 2020 26.98 27.24 26.29 26.29 44,635 -2.52(-8.74%)
Mar 11, 2020 29.36 29.36 28.61 28.81 7,147 -1.54(-5.08%)
Mar 10, 2020 30.04 30.35 28.99 30.35 28,011 +1.43(+4.94%)
Mar 09, 2020 29.64 29.83 28.92 28.92 23,991 -2.59(-8.22%)
Mar 06, 2020 30.82 31.51 30.82 31.51 9,772 -0.22(-0.70%)
Mar 05, 2020 32.34 32.54 31.74 31.74 105,656 -1.26(-3.82%)
Mar 04, 2020 32.13 33.00 32.13 33.00 1,970 +1.27(+4.02%)
Mar 03, 2020 32.33 32.64 31.58 31.72 30,213 -0.83(-2.56%)
Mar 02, 2020 31.23 32.56 31.06 32.56 7,365 +1.58(+5.09%)
Feb 28, 2020 30.66 31.09 30.38 30.98 4,036 -0.54(-1.72%)
Feb 27, 2020 32.01 32.75 31.52 31.52 27,860 -1.52(-4.61%)
Feb 26, 2020 34.68 34.68 33.04 33.04 1,152 -0.23(-0.69%)
Feb 25, 2020 34.30 34.30 33.18 33.27 24,869 -1.03(-3.01%)
Feb 24, 2020 34.59 34.59 34.30 34.30 6,741 -1.15(-3.26%)
Feb 21, 2020 35.76 35.76 35.45 35.46 4,886 -0.37(-1.04%)
Feb 20, 2020 35.88 35.88 35.60 35.83 16,933 -0.05(-0.15%)
Feb 19, 2020 35.89 35.92 35.88 35.88 2,215 +0.13(+0.36%)
Feb 18, 2020 35.84 35.84 35.66 35.76 3,972 -0.15(-0.42%)
Feb 14, 2020 35.91 35.92 35.82 35.91 16,676 -0.00(-0.01%)
Feb 13, 2020 35.85 35.98 35.85 35.91 782 -0.11(-0.31%)
Feb 12, 2020 35.94 36.02 35.93 36.02 3,424 +0.29(+0.81%)
Feb 11, 2020 35.75 35.82 35.73 35.73 5,021 +0.13(+0.36%)
Feb 10, 2020 35.53 35.60 35.52 35.60 514 +0.17(+0.47%)
Feb 07, 2020 35.43 35.44 35.43 35.44 1,699 -0.22(-0.62%)
Feb 06, 2020 35.62 35.68 35.62 35.66 6,919 +0.16(+0.44%)
Feb 05, 2020 35.43 35.55 35.31 35.50 25,267 +0.49(+1.39%)
Feb 04, 2020 35.01 35.11 35.00 35.01 4,904 +0.53(+1.52%)
Feb 03, 2020 34.74 34.74 34.49 34.49 6,766 +0.17(+0.50%)
Jan 31, 2020 34.88 34.88 34.25 34.32 6,054 -0.71(-2.02%)
Jan 30, 2020 34.76 35.02 34.68 35.02 2,773 +0.09(+0.26%)
Jan 29, 2020 35.01 35.09 34.93 34.93 5,063 -0.05(-0.14%)
Jan 28, 2020 34.97 35.00 34.97 34.98 778 +0.38(+1.10%)
Jan 27, 2020 34.62 34.68 34.60 34.60 1,944 -0.57(-1.61%)
Jan 24, 2020 35.57 35.58 35.17 35.17 5,523 -0.35(-0.98%)
Jan 23, 2020 35.35 35.52 35.33 35.52 2,265 +0.06(+0.16%)
Jan 22, 2020 35.56 35.60 35.46 35.46 4,028 +0.05(+0.14%)
Jan 21, 2020 35.48 35.51 35.42 35.42 15,291 -0.10(-0.30%)
Jan 17, 2020 35.50 35.53 35.46 35.52 10,834 +0.09(+0.27%)
Jan 16, 2020 35.38 35.43 35.37 35.43 1,414 +0.29(+0.84%)
Jan 15, 2020 35.22 35.22 35.13 35.13 5,648 +0.04(+0.13%)
Jan 14, 2020 35.06 35.15 35.04 35.09 32,801 +0.06(+0.17%)
Jan 13, 2020 34.93 35.03 34.93 35.03 1,505 +0.17(+0.50%)
Jan 10, 2020 34.97 35.00 34.85 34.85 2,761 -0.04(-0.10%)
Jan 09, 2020 34.84 34.90 34.83 34.89 1,978 +0.22(+0.62%)
Jan 08, 2020 34.58 34.84 34.57 34.67 1,389 +0.10(+0.30%)
Jan 07, 2020 34.55 34.60 34.53 34.57 3,244 -0.08(-0.22%)
Jan 06, 2020 34.54 34.65 34.54 34.65 1,312 +0.02(+0.07%)
Jan 03, 2020 34.57 34.65 34.57 34.62 849 -0.21(-0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.