Skip to main content

Flexshares US Quality Largecap ETF (NY: QLC )

58.88 +0.16 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 32.57 33.02 32.27 32.91 3,800 -0.57(-1.72%)
Feb 27, 2020 34.00 34.79 33.48 33.48 26,229 -1.62(-4.61%)
Feb 26, 2020 36.84 36.84 35.10 35.10 1,085 -0.24(-0.69%)
Feb 25, 2020 36.43 36.43 35.24 35.34 23,413 -1.10(-3.01%)
Feb 24, 2020 36.74 36.74 36.44 36.44 6,347 -1.23(-3.26%)
Feb 21, 2020 37.98 37.98 37.66 37.66 4,600 -0.40(-1.04%)
Feb 20, 2020 38.11 38.11 37.81 38.06 15,942 -0.06(-0.15%)
Feb 19, 2020 38.12 38.16 38.12 38.12 2,086 +0.14(+0.36%)
Feb 18, 2020 38.07 38.07 37.88 37.98 3,740 -0.16(-0.42%)
Feb 14, 2020 38.14 38.15 38.05 38.14 15,700 -0.00(-0.01%)
Feb 13, 2020 38.08 38.22 38.08 38.14 737 -0.12(-0.31%)
Feb 12, 2020 38.17 38.26 38.17 38.26 3,224 +0.31(+0.81%)
Feb 11, 2020 37.98 38.05 37.95 37.95 4,727 +0.13(+0.36%)
Feb 10, 2020 37.74 37.82 37.73 37.82 484 +0.18(+0.47%)
Feb 07, 2020 37.63 37.64 37.63 37.64 1,600 -0.23(-0.62%)
Feb 06, 2020 37.84 37.90 37.84 37.88 6,514 +0.17(+0.44%)
Feb 05, 2020 37.63 37.76 37.51 37.71 23,788 +0.52(+1.39%)
Feb 04, 2020 37.19 37.29 37.17 37.19 4,617 +0.56(+1.52%)
Feb 03, 2020 36.91 36.91 36.63 36.63 6,370 +0.18(+0.50%)
Jan 31, 2020 37.05 37.05 36.38 36.45 5,700 -0.75(-2.02%)
Jan 30, 2020 36.92 37.20 36.84 37.20 2,611 +0.09(+0.26%)
Jan 29, 2020 37.19 37.27 37.11 37.11 4,767 -0.05(-0.14%)
Jan 28, 2020 37.15 37.18 37.15 37.16 733 +0.40(+1.10%)
Jan 27, 2020 36.78 36.84 36.76 36.76 1,831 -0.60(-1.61%)
Jan 24, 2020 37.79 37.79 37.36 37.36 5,200 -0.37(-0.98%)
Jan 23, 2020 37.55 37.73 37.53 37.73 2,133 +0.06(+0.16%)
Jan 22, 2020 37.77 37.82 37.67 37.67 3,793 +0.05(+0.14%)
Jan 21, 2020 37.69 37.72 37.62 37.62 14,396 -0.11(-0.29%)
Jan 17, 2020 37.71 37.74 37.67 37.73 10,200 +0.10(+0.27%)
Jan 16, 2020 37.58 37.63 37.57 37.63 1,332 +0.31(+0.84%)
Jan 15, 2020 37.41 37.41 37.32 37.32 5,318 +0.05(+0.13%)
Jan 14, 2020 37.24 37.34 37.22 37.27 30,880 +0.06(+0.17%)
Jan 13, 2020 37.10 37.21 37.10 37.21 1,417 +0.18(+0.50%)
Jan 10, 2020 37.15 37.18 37.02 37.02 2,600 -0.04(-0.10%)
Jan 09, 2020 37.01 37.07 37.00 37.06 1,863 +0.23(+0.62%)
Jan 08, 2020 36.73 37.01 36.72 36.83 1,308 +0.11(+0.30%)
Jan 07, 2020 36.70 36.75 36.68 36.72 3,054 -0.08(-0.22%)
Jan 06, 2020 36.69 36.80 36.69 36.80 1,236 +0.02(+0.07%)
Jan 03, 2020 36.72 36.81 36.72 36.78 800 -0.23(-0.61%)
Jan 02, 2020 36.83 37.00 36.83 37.00 2,238 +0.24(+0.66%)
Dec 31, 2019 36.63 36.76 36.63 36.76 1,000 +0.13(+0.35%)
Dec 30, 2019 36.63 36.63 36.63 36.63 162 -0.17(-0.46%)
Dec 27, 2019 36.77 36.85 36.77 36.80 1,100 +0.01(+0.03%)
Dec 26, 2019 36.71 36.79 36.71 36.79 7,381 +0.10(+0.27%)
Dec 24, 2019 36.66 36.69 36.66 36.69 1,700 +0.06(+0.15%)
Dec 23, 2019 36.67 36.70 36.63 36.63 3,052 -0.02(-0.06%)
Dec 20, 2019 36.60 36.68 36.60 36.66 16,700 +0.23(+0.64%)
Dec 19, 2019 36.40 36.44 36.40 36.42 855 +0.14(+0.39%)
Dec 18, 2019 36.24 36.33 36.24 36.28 11,205 +0.03(+0.09%)
Dec 17, 2019 36.29 36.32 36.25 36.25 1,854 +0.00(+0.01%)
Dec 16, 2019 36.29 36.32 36.25 36.25 4,595 +0.28(+0.77%)
Dec 13, 2019 35.96 36.08 35.96 35.97 8,737 -0.01(-0.04%)
Dec 12, 2019 35.97 35.99 35.83 35.98 4,635 +0.36(+1.00%)
Dec 11, 2019 35.68 35.68 35.57 35.63 4,916 +0.07(+0.19%)
Dec 10, 2019 35.59 35.65 35.56 35.56 1,400 -0.03(-0.09%)
Dec 09, 2019 35.70 35.71 35.59 35.59 5,751 -0.08(-0.23%)
Dec 06, 2019 35.62 35.76 35.62 35.68 21,191 +0.28(+0.79%)
Dec 05, 2019 35.33 35.41 35.30 35.40 2,769 +0.05(+0.14%)
Dec 04, 2019 35.40 35.41 35.35 35.35 2,142 +0.23(+0.65%)
Dec 03, 2019 34.89 35.12 34.89 35.12 1,159 -0.29(-0.83%)
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.