Skip to main content

Flexshares US Quality Largecap ETF (NY: QLC )

58.77 +0.05 (+0.09%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 33.65 34.00 33.65 34.00 400 +0.24(+0.72%)
May 28, 2020 34.26 34.26 33.76 33.76 5,146 -0.22(-0.65%)
May 27, 2020 33.67 33.98 33.64 33.98 1,114 +0.60(+1.80%)
May 26, 2020 33.70 33.70 33.38 33.38 7,814 +0.61(+1.85%)
May 22, 2020 32.65 32.78 32.62 32.78 3,800 -0.00(-0.01%)
May 21, 2020 32.79 32.90 32.78 32.78 4,299 -0.28(-0.85%)
May 20, 2020 33.14 33.16 33.00 33.06 2,849 +0.50(+1.53%)
May 19, 2020 32.90 32.97 32.56 32.56 5,831 -0.36(-1.08%)
May 18, 2020 32.70 33.04 32.70 32.92 18,854 +1.15(+3.62%)
May 15, 2020 31.56 31.77 31.38 31.77 1,600 +0.11(+0.35%)
May 14, 2020 31.00 31.66 31.00 31.66 2,541 +0.37(+1.18%)
May 13, 2020 31.62 31.75 31.16 31.29 12,318 -0.68(-2.13%)
May 12, 2020 32.56 32.56 31.97 31.97 4,116 -0.73(-2.23%)
May 11, 2020 32.42 32.75 32.42 32.70 68,929 +0.03(+0.09%)
May 08, 2020 32.42 32.67 32.42 32.67 17,000 +0.66(+2.06%)
May 07, 2020 32.22 32.22 32.01 32.01 2,358 +0.41(+1.31%)
May 06, 2020 32.16 32.16 31.60 31.60 19,585 -0.33(-1.04%)
May 05, 2020 32.08 32.22 31.87 31.93 15,971 +0.38(+1.20%)
May 04, 2020 31.18 31.55 31.18 31.55 899 +0.15(+0.48%)
May 01, 2020 31.66 31.77 31.39 31.40 6,200 -0.92(-2.84%)
Apr 30, 2020 32.28 32.40 32.15 32.32 50,836 -0.51(-1.56%)
Apr 29, 2020 32.72 32.99 32.64 32.83 24,797 +0.88(+2.75%)
Apr 28, 2020 32.48 32.48 31.95 31.95 62,071 -0.09(-0.28%)
Apr 27, 2020 31.77 32.04 31.76 32.04 39,538 +0.54(+1.71%)
Apr 24, 2020 31.12 31.50 31.11 31.50 7,400 +0.49(+1.59%)
Apr 23, 2020 31.48 31.50 31.01 31.01 17,724 -0.06(-0.21%)
Apr 22, 2020 30.95 31.14 30.72 31.07 84,130 +0.61(+2.01%)
Apr 21, 2020 30.67 30.67 30.34 30.46 27,187 -0.92(-2.93%)
Apr 20, 2020 31.89 31.89 31.37 31.38 18,493 -0.56(-1.76%)
Apr 17, 2020 31.67 31.94 31.48 31.94 35,200 +0.93(+3.01%)
Apr 16, 2020 30.82 31.01 30.64 31.01 70,514 +0.18(+0.58%)
Apr 15, 2020 30.84 30.99 30.63 30.83 11,747 -0.76(-2.40%)
Apr 14, 2020 31.31 31.63 31.31 31.59 1,842 +0.82(+2.65%)
Apr 13, 2020 31.66 31.66 30.47 30.77 5,985 -0.37(-1.17%)
Apr 09, 2020 31.13 31.43 30.89 31.14 5,300 +0.47(+1.52%)
Apr 08, 2020 29.86 30.67 29.75 30.67 13,186 +1.02(+3.44%)
Apr 07, 2020 30.39 30.54 29.65 29.65 75,302 +0.04(+0.12%)
Apr 06, 2020 28.75 29.61 28.75 29.61 32,966 +2.11(+7.68%)
Apr 03, 2020 27.98 27.98 27.21 27.50 31,000 -0.55(-1.95%)
Apr 02, 2020 27.38 28.10 27.25 28.05 12,965 +0.74(+2.71%)
Apr 01, 2020 27.53 27.79 27.17 27.31 9,388 -1.35(-4.72%)
Mar 31, 2020 28.93 29.30 28.51 28.66 20,691 -0.48(-1.64%)
Mar 30, 2020 28.55 29.21 28.48 29.14 51,726 +0.85(+3.02%)
Mar 27, 2020 28.31 28.92 27.99 28.29 15,300 -0.83(-2.86%)
Mar 26, 2020 27.83 29.12 27.83 29.12 129,779 +1.76(+6.43%)
Mar 25, 2020 27.08 28.24 26.97 27.36 11,520 +0.43(+1.60%)
Mar 24, 2020 25.77 26.93 25.77 26.93 26,890 +2.52(+10.32%)
Mar 23, 2020 25.17 25.17 24.15 24.41 27,524 -0.88(-3.47%)
Mar 20, 2020 26.59 27.00 25.29 25.29 13,800 -1.24(-4.68%)
Mar 19, 2020 25.34 27.16 25.34 26.53 33,747 +0.03(+0.13%)
Mar 18, 2020 26.54 26.59 25.44 26.50 3,855 -1.83(-6.47%)
Mar 17, 2020 27.39 28.33 26.71 28.33 41,236 +1.52(+5.66%)
Mar 16, 2020 27.85 28.63 26.81 26.81 13,125 -3.25(-10.82%)
Mar 13, 2020 28.69 30.06 28.56 30.06 47,200 +2.14(+7.66%)
Mar 12, 2020 28.66 28.93 27.93 27.93 42,021 -2.67(-8.74%)
Mar 11, 2020 31.19 31.19 30.39 30.60 6,729 -1.64(-5.08%)
Mar 10, 2020 31.91 32.24 30.79 32.24 26,371 +1.52(+4.94%)
Mar 09, 2020 31.48 31.69 30.72 30.72 22,586 -2.75(-8.22%)
Mar 06, 2020 32.74 33.47 32.74 33.47 9,200 -0.24(-0.70%)
Mar 05, 2020 34.35 34.56 33.71 33.71 99,468 -1.34(-3.82%)
Mar 04, 2020 34.13 35.05 34.13 35.05 1,855 +1.35(+4.02%)
Mar 03, 2020 34.34 34.67 33.55 33.70 28,444 -0.88(-2.56%)
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.