Flexshares US Quality Largecap ETF (NY: QLC )

43.30 -1.08 (-2.43%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 46.58 46.58 46.48 46.48 3,742 +0.02(+0.04%)
May 27, 2021 46.62 46.62 46.46 46.46 1,030 +0.04(+0.09%)
May 26, 2021 46.43 46.43 46.42 46.42 12,829 +0.10(+0.21%)
May 25, 2021 46.52 46.52 46.33 46.33 847 -0.16(-0.35%)
May 24, 2021 46.52 46.54 46.49 46.49 767 +0.45(+0.99%)
May 21, 2021 46.41 46.41 46.04 46.04 868 -0.01(-0.03%)
May 20, 2021 45.93 46.14 45.93 46.05 12,123 +0.49(+1.08%)
May 19, 2021 45.06 45.56 45.06 45.56 3,187 -0.13(-0.29%)
May 18, 2021 46.00 46.02 45.69 45.69 407 -0.35(-0.77%)
May 17, 2021 45.91 46.09 45.91 46.04 2,126 -0.13(-0.28%)
May 14, 2021 45.82 46.18 45.82 46.18 577 +0.71(+1.57%)
May 13, 2021 44.92 45.55 44.92 45.46 1,297 +0.62(+1.38%)
May 12, 2021 45.00 45.02 44.85 44.85 1,631 -0.88(-1.92%)
May 11, 2021 45.41 45.73 45.41 45.73 1,501 -0.49(-1.05%)
May 10, 2021 46.55 46.55 46.21 46.21 1,300 -0.39(-0.84%)
May 07, 2021 46.35 46.60 46.35 46.60 1,627 +0.47(+1.02%)
May 06, 2021 45.92 46.13 45.87 46.13 1,710 +0.38(+0.82%)
May 05, 2021 45.85 45.89 45.71 45.76 5,852 +0.11(+0.23%)
May 04, 2021 45.52 45.65 45.36 45.65 3,778 -0.27(-0.58%)
May 03, 2021 45.96 46.02 45.92 45.92 3,292 +0.24(+0.52%)
Apr 30, 2021 45.87 45.87 45.68 45.68 5,900 -0.37(-0.80%)
Apr 29, 2021 45.86 46.05 45.86 46.05 1,304 +0.39(+0.85%)
Apr 28, 2021 45.78 45.78 45.66 45.66 782 -0.07(-0.14%)
Apr 27, 2021 45.62 45.75 45.62 45.73 710 +0.02(+0.05%)
Apr 26, 2021 45.67 45.81 45.67 45.70 29,656 +0.01(+0.02%)
Apr 23, 2021 45.62 45.81 45.62 45.69 1,400 +0.47(+1.05%)
Apr 22, 2021 45.58 45.65 45.22 45.22 3,761 -0.38(-0.83%)
Apr 21, 2021 45.48 45.60 45.43 45.60 3,681 +0.33(+0.72%)
Apr 20, 2021 45.30 45.30 45.20 45.27 6,794 -0.27(-0.60%)
Apr 19, 2021 45.51 45.58 45.51 45.55 1,610 -0.29(-0.64%)
Apr 16, 2021 45.67 45.86 45.67 45.84 5,000 +0.23(+0.50%)
Apr 15, 2021 45.58 45.61 45.58 45.61 850 +0.49(+1.10%)
Apr 14, 2021 45.32 45.32 45.10 45.11 5,144 -0.13(-0.30%)
Apr 13, 2021 45.23 45.25 45.23 45.25 901 +0.12(+0.27%)
Apr 12, 2021 45.16 45.16 45.04 45.12 3,292 -0.03(-0.06%)
Apr 09, 2021 44.90 45.15 44.90 45.15 9,300 +0.33(+0.73%)
Apr 08, 2021 44.86 44.86 44.76 44.83 2,471 +0.22(+0.49%)
Apr 07, 2021 44.49 44.64 44.49 44.61 2,448 +0.05(+0.12%)
Apr 06, 2021 44.66 44.66 44.55 44.55 2,290 -0.04(-0.09%)
Apr 05, 2021 44.52 44.62 44.52 44.59 8,742 +0.64(+1.46%)
Apr 01, 2021 43.77 43.95 43.77 43.95 1,700 +0.45(+1.04%)
Mar 31, 2021 43.55 43.65 43.50 43.50 2,575 +0.33(+0.77%)
Mar 30, 2021 43.30 43.30 43.17 43.17 1,612 -0.15(-0.34%)
Mar 29, 2021 43.24 43.40 43.18 43.32 3,284 +0.11(+0.25%)
Mar 26, 2021 42.97 43.22 42.88 43.21 4,000 +0.46(+1.07%)
Mar 25, 2021 42.62 42.75 42.29 42.75 1,971 +0.24(+0.56%)
Mar 24, 2021 42.98 42.98 42.52 42.52 1,070 -0.24(-0.57%)
Mar 23, 2021 42.89 43.12 42.49 42.76 102,755 -0.30(-0.69%)
Mar 22, 2021 42.93 43.20 42.90 43.06 27,295 +0.27(+0.64%)
Mar 19, 2021 42.93 42.93 42.78 42.78 1,800 -0.08(-0.18%)
Mar 18, 2021 42.86 42.86 42.86 42.86 275 -0.58(-1.34%)
Mar 17, 2021 43.47 43.47 43.44 43.44 268 +0.06(+0.13%)
Mar 16, 2021 43.42 43.53 43.38 43.38 3,607 +0.02(+0.04%)
Mar 15, 2021 43.07 43.37 42.93 43.37 1,262 +0.22(+0.51%)
Mar 12, 2021 43.07 43.15 42.94 43.15 3,500 +0.02(+0.04%)
Mar 11, 2021 43.00 43.26 43.00 43.13 3,554 +0.40(+0.94%)
Mar 10, 2021 42.82 42.89 42.73 42.73 1,874 +0.24(+0.57%)
Mar 09, 2021 42.63 42.71 42.49 42.49 5,066 +0.58(+1.37%)
Mar 08, 2021 42.35 42.35 41.92 41.92 1,529 -0.25(-0.58%)
Mar 05, 2021 41.31 42.19 41.31 42.16 2,700 +0.95(+2.32%)
Mar 04, 2021 42.04 42.04 40.80 41.21 4,909 -0.61(-1.47%)
Mar 03, 2021 42.10 42.23 41.82 41.82 3,031 -0.58(-1.38%)
Mar 02, 2021 42.53 42.67 42.41 42.41 1,271 -0.28(-0.65%)
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.