Flexshares US Quality Largecap (NY: QLC )

37.18 -0.68 (-1.79%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 37.91 37.91 37.18 37.18 2,473 -0.68(-1.79%)
Oct 16, 2020 38.06 38.19 37.86 37.86 4,000 -0.09(-0.24%)
Oct 15, 2020 37.67 37.95 37.55 37.95 8,500 -0.13(-0.34%)
Oct 14, 2020 38.45 38.45 38.03 38.08 1,329 -0.22(-0.57%)
Oct 13, 2020 38.52 38.52 38.21 38.30 4,119 -0.25(-0.65%)
Oct 12, 2020 38.62 38.62 38.55 38.55 337 +0.72(+1.91%)
Oct 09, 2020 37.78 37.89 37.74 37.83 4,100 +0.29(+0.78%)
Oct 08, 2020 37.48 37.54 37.47 37.54 4,149 +0.27(+0.72%)
Oct 07, 2020 37.10 37.27 37.03 37.27 3,991 +0.59(+1.61%)
Oct 06, 2020 37.16 37.34 36.68 36.68 7,731 -0.45(-1.22%)
Oct 05, 2020 36.81 37.13 36.81 37.13 1,283 +0.64(+1.76%)
Oct 02, 2020 36.35 36.66 36.32 36.49 5,400 -0.31(-0.86%)
Oct 01, 2020 36.97 36.98 36.76 36.81 3,621 +0.09(+0.24%)
Sep 30, 2020 36.72 36.84 36.68 36.72 3,930 +0.36(+0.98%)
Sep 29, 2020 36.53 36.53 36.31 36.36 4,982 -0.13(-0.35%)
Sep 28, 2020 36.45 36.58 36.45 36.49 5,750 +0.52(+1.45%)
Sep 25, 2020 35.38 35.97 35.38 35.97 22,500 +0.53(+1.49%)
Sep 24, 2020 35.20 35.64 35.05 35.44 1,498 +0.16(+0.44%)
Sep 23, 2020 35.84 35.84 35.28 35.28 2,380 -0.88(-2.44%)
Sep 22, 2020 35.98 36.17 35.85 36.17 1,144 +0.32(+0.88%)
Sep 21, 2020 35.61 35.85 35.44 35.85 5,649 -0.40(-1.09%)
Sep 18, 2020 36.63 36.66 36.25 36.25 700 -0.45(-1.23%)
Sep 17, 2020 36.65 36.70 36.60 36.70 4,695 -0.35(-0.94%)
Sep 16, 2020 37.40 37.42 37.05 37.05 5,251 -0.16(-0.44%)
Sep 15, 2020 37.37 37.38 37.13 37.21 6,243 +0.18(+0.48%)
Sep 14, 2020 37.00 37.17 36.99 37.03 3,248 +0.53(+1.46%)
Sep 11, 2020 36.60 36.60 36.48 36.50 1,100 -0.05(-0.13%)
Sep 10, 2020 37.40 37.40 36.55 36.55 2,937 -0.62(-1.68%)
Sep 09, 2020 36.87 37.21 36.80 37.17 6,757 +0.75(+2.05%)
Sep 08, 2020 36.75 36.91 36.43 36.43 2,796 -1.09(-2.90%)
Sep 04, 2020 37.87 37.87 36.91 37.51 18,600 -0.23(-0.62%)
Sep 03, 2020 38.51 38.51 37.47 37.75 4,742 -1.37(-3.50%)
Sep 02, 2020 38.71 39.12 38.70 39.12 3,133 +0.64(+1.65%)
Sep 01, 2020 38.30 38.58 38.30 38.48 2,510 +0.07(+0.18%)
Aug 31, 2020 38.55 38.55 38.30 38.41 4,016 -0.02(-0.05%)
Aug 28, 2020 38.27 38.43 38.26 38.43 1,500 +0.18(+0.48%)
Aug 27, 2020 38.33 38.34 38.23 38.25 3,207 +0.12(+0.33%)
Aug 26, 2020 37.90 38.12 37.90 38.12 2,447 +0.21(+0.56%)
Aug 25, 2020 37.89 37.93 37.77 37.91 39,256 +0.08(+0.22%)
Aug 24, 2020 37.83 37.83 37.67 37.83 48,358 +0.41(+1.09%)
Aug 21, 2020 37.27 37.42 37.24 37.42 1,500 +0.18(+0.47%)
Aug 20, 2020 37.06 37.25 37.06 37.24 1,948 +0.06(+0.15%)
Aug 19, 2020 37.33 37.41 37.19 37.19 5,542 -0.06(-0.15%)
Aug 18, 2020 37.17 37.30 37.08 37.24 6,239 +0.07(+0.18%)
Aug 17, 2020 37.21 37.25 37.13 37.17 16,936 -0.02(-0.05%)
Aug 14, 2020 37.10 37.27 37.08 37.19 2,400 +0.01(+0.02%)
Aug 13, 2020 37.19 37.21 37.18 37.18 556 -0.15(-0.39%)
Aug 12, 2020 37.33 37.33 37.33 37.33 188 +0.48(+1.31%)
Aug 11, 2020 37.27 37.27 36.85 36.85 556 -0.25(-0.68%)
Aug 10, 2020 36.91 37.10 36.91 37.10 2,300 +0.26(+0.69%)
Aug 07, 2020 36.81 36.84 36.68 36.84 4,600 +0.09(+0.25%)
Aug 06, 2020 36.53 36.78 36.53 36.75 2,225 +0.16(+0.43%)
Aug 05, 2020 36.56 36.64 36.56 36.59 6,276 +0.23(+0.62%)
Aug 04, 2020 36.33 36.40 36.31 36.37 2,396 +0.12(+0.32%)
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.