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 (%)
Jun 30, 2020 32.39 32.77 32.39 32.77 5,113 +0.62(+1.92%)
Jun 29, 2020 31.81 32.23 31.81 32.15 6,233 +0.35(+1.11%)
Jun 26, 2020 32.34 32.34 31.75 31.80 11,574 -0.57(-1.76%)
Jun 25, 2020 32.17 32.45 32.09 32.37 10,074 +0.25(+0.76%)
Jun 24, 2020 32.77 32.77 32.05 32.12 9,332 -0.82(-2.48%)
Jun 23, 2020 33.04 33.13 32.94 32.94 990 +0.16(+0.49%)
Jun 22, 2020 32.46 32.85 32.46 32.78 2,576 +0.03(+0.09%)
Jun 19, 2020 33.13 33.13 32.75 32.75 1,367 -0.05(-0.16%)
Jun 18, 2020 32.61 32.86 32.61 32.80 7,771 -0.02(-0.07%)
Jun 17, 2020 32.77 33.10 32.77 32.82 23,344 -0.09(-0.26%)
Jun 16, 2020 33.50 33.50 32.82 32.91 21,271 +0.62(+1.94%)
Jun 15, 2020 31.83 32.44 31.45 32.28 81,400 +0.22(+0.70%)
Jun 12, 2020 32.40 32.45 31.53 32.06 23,667 +0.41(+1.28%)
Jun 11, 2020 32.67 32.85 31.66 31.66 8,879 -2.00(-5.94%)
Jun 10, 2020 33.81 33.99 33.55 33.66 14,353 -0.23(-0.67%)
Jun 09, 2020 33.90 34.02 33.79 33.88 151,102 -0.26(-0.77%)
Jun 08, 2020 33.85 34.15 33.85 34.15 2,555 +0.45(+1.33%)
Jun 05, 2020 33.71 33.89 33.70 33.70 7,079 +0.81(+2.48%)
Jun 04, 2020 32.96 32.96 32.81 32.88 1,540 -0.12(-0.37%)
Jun 03, 2020 32.96 33.09 32.92 33.01 15,982 +0.46(+1.42%)
Jun 02, 2020 32.38 32.54 32.38 32.54 2,701 +0.25(+0.79%)
Jun 01, 2020 32.29 32.29 32.29 32.29 294 +0.11(+0.33%)
May 29, 2020 31.85 32.18 31.85 32.18 422 +0.23(+0.72%)
May 28, 2020 32.43 32.43 31.95 31.95 5,437 -0.21(-0.65%)
May 27, 2020 31.87 32.16 31.84 32.16 1,177 +0.57(+1.80%)
May 26, 2020 31.90 31.90 31.59 31.59 8,256 +0.57(+1.85%)
May 22, 2020 30.90 31.02 30.87 31.02 4,014 -0.00(-0.01%)
May 21, 2020 31.03 31.14 31.02 31.02 4,542 -0.27(-0.85%)
May 20, 2020 31.37 31.38 31.23 31.29 3,010 +0.47(+1.53%)
May 19, 2020 31.14 31.20 30.82 30.82 6,160 -0.34(-1.08%)
May 18, 2020 30.95 31.27 30.95 31.16 19,920 +1.09(+3.62%)
May 15, 2020 29.87 30.07 29.70 30.07 1,690 +0.10(+0.35%)
May 14, 2020 29.34 29.96 29.34 29.96 2,684 +0.35(+1.18%)
May 13, 2020 29.93 30.05 29.49 29.61 13,014 -0.65(-2.13%)
May 12, 2020 30.82 30.82 30.26 30.26 4,348 -0.69(-2.23%)
May 11, 2020 30.68 31.00 30.68 30.95 72,828 +0.03(+0.09%)
May 08, 2020 30.69 30.92 30.69 30.92 17,961 +0.62(+2.06%)
May 07, 2020 30.50 30.50 30.30 30.30 2,491 +0.39(+1.31%)
May 06, 2020 30.44 30.44 29.91 29.91 20,692 -0.31(-1.04%)
May 05, 2020 30.36 30.49 30.16 30.22 16,874 +0.36(+1.20%)
May 04, 2020 29.51 29.86 29.51 29.86 949 +0.14(+0.48%)
May 01, 2020 29.97 30.07 29.71 29.72 6,550 -0.87(-2.84%)
Apr 30, 2020 30.55 30.66 30.43 30.59 53,711 -0.48(-1.56%)
Apr 29, 2020 30.97 31.23 30.89 31.07 26,199 +0.83(+2.75%)
Apr 28, 2020 30.74 30.74 30.24 30.24 65,582 -0.08(-0.28%)
Apr 27, 2020 30.07 30.32 30.06 30.32 41,774 +0.51(+1.71%)
Apr 24, 2020 29.45 29.81 29.44 29.81 7,818 +0.47(+1.59%)
Apr 23, 2020 29.79 29.81 29.35 29.35 18,726 -0.06(-0.21%)
Apr 22, 2020 29.29 29.47 29.08 29.41 88,889 +0.58(+2.01%)
Apr 21, 2020 29.03 29.03 28.72 28.83 28,724 -0.87(-2.93%)
Apr 20, 2020 30.18 30.18 29.69 29.70 19,539 -0.53(-1.76%)
Apr 17, 2020 29.97 30.23 29.79 30.23 37,191 +0.88(+3.01%)
Apr 16, 2020 29.17 29.35 29.00 29.35 74,502 +0.17(+0.58%)
Apr 15, 2020 29.19 29.33 28.99 29.18 12,411 -0.72(-2.40%)
Apr 14, 2020 29.63 29.94 29.63 29.89 1,946 +0.77(+2.65%)
Apr 13, 2020 29.96 29.96 28.84 29.12 6,323 -0.35(-1.17%)
Apr 09, 2020 29.46 29.75 29.24 29.47 5,599 +0.44(+1.52%)
Apr 08, 2020 28.26 29.03 28.16 29.03 13,931 +0.96(+3.44%)
Apr 07, 2020 28.76 28.90 28.06 28.06 79,561 +0.03(+0.12%)
Apr 06, 2020 27.21 28.03 27.21 28.03 34,830 +2.00(+7.68%)
Apr 03, 2020 26.48 26.48 25.75 26.03 32,753 -0.52(-1.95%)
Apr 02, 2020 25.91 26.60 25.79 26.55 13,698 +0.70(+2.71%)
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.