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 (%)
Jul 31, 2020 33.89 34.31 33.77 34.31 4,945 +0.28(+0.81%)
Jul 30, 2020 33.71 34.03 33.71 34.03 4,155 -0.29(-0.86%)
Jul 29, 2020 34.16 34.33 34.15 34.33 16,072 +0.51(+1.50%)
Jul 28, 2020 33.95 33.98 33.82 33.82 13,921 -0.20(-0.58%)
Jul 27, 2020 33.93 34.02 33.91 34.02 1,018 +0.27(+0.81%)
Jul 24, 2020 33.78 33.79 33.74 33.74 4,524 -0.34(-0.99%)
Jul 23, 2020 34.33 34.33 33.93 34.08 17,415 -0.38(-1.10%)
Jul 22, 2020 34.18 34.47 34.18 34.46 40,699 +0.22(+0.63%)
Jul 21, 2020 34.36 34.46 34.24 34.24 2,908 +0.09(+0.26%)
Jul 20, 2020 33.92 34.23 33.90 34.15 1,636 +0.17(+0.52%)
Jul 17, 2020 33.96 34.00 33.95 33.98 3,998 +0.05(+0.15%)
Jul 16, 2020 33.97 33.98 33.84 33.93 6,679 -0.06(-0.18%)
Jul 15, 2020 34.03 34.03 33.91 33.99 4,797 +0.38(+1.12%)
Jul 14, 2020 33.11 33.67 33.11 33.61 4,984 +0.34(+1.02%)
Jul 13, 2020 33.71 33.90 33.27 33.27 1,445 -0.20(-0.60%)
Jul 10, 2020 33.48 33.48 33.48 33.48 105 +0.42(+1.27%)
Jul 09, 2020 33.24 33.24 32.79 33.05 8,921 -0.26(-0.78%)
Jul 08, 2020 33.04 33.31 33.04 33.31 7,123 +0.24(+0.72%)
Jul 07, 2020 33.38 33.42 33.08 33.08 3,428 -0.40(-1.18%)
Jul 06, 2020 33.40 33.52 33.32 33.47 15,245 +0.42(+1.27%)
Jul 02, 2020 33.38 33.38 33.03 33.05 7,155 +0.26(+0.78%)
Jul 01, 2020 32.82 32.95 29.65 32.80 19,037 +0.03(+0.09%)
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%)
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.