Flexshares US Quality Largecap ETF (NY: QLC )

48.28 -0.06 (-0.13%)
Official Closing Price Updated: 4:10 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 39.19 39.36 39.18 39.32 23,260 -0.30(-0.76%)
Nov 27, 2020 39.69 39.69 39.52 39.62 1,300 +0.18(+0.46%)
Nov 25, 2020 39.37 39.44 39.35 39.44 8,000 -0.05(-0.14%)
Nov 24, 2020 39.14 39.49 39.14 39.49 6,863 +0.60(+1.55%)
Nov 23, 2020 38.89 38.97 38.65 38.89 29,713 +0.23(+0.58%)
Nov 20, 2020 38.88 38.88 38.66 38.66 4,900 -0.24(-0.61%)
Nov 19, 2020 38.56 38.90 38.47 38.90 13,983 +0.15(+0.39%)
Nov 18, 2020 39.16 39.50 38.72 38.75 76,156 -0.43(-1.09%)
Nov 17, 2020 39.25 39.43 39.12 39.17 67,294 -0.12(-0.32%)
Nov 16, 2020 39.26 39.37 39.19 39.30 5,132 +0.32(+0.82%)
Nov 13, 2020 38.71 38.98 38.71 38.98 300 +0.65(+1.69%)
Nov 12, 2020 38.71 38.71 38.22 38.33 14,610 -0.49(-1.25%)
Nov 11, 2020 38.70 38.82 38.65 38.82 12,643 +0.36(+0.94%)
Nov 10, 2020 38.43 38.52 38.31 38.45 2,873 +0.02(+0.06%)
Nov 09, 2020 39.22 39.22 38.43 38.43 5,487 +0.36(+0.96%)
Nov 06, 2020 38.07 38.18 37.90 38.07 14,000 -0.02(-0.05%)
Nov 05, 2020 38.16 38.21 38.08 38.08 5,698 +0.64(+1.71%)
Nov 04, 2020 37.22 37.82 37.22 37.44 2,470 +0.86(+2.36%)
Nov 03, 2020 36.66 36.66 36.49 36.58 4,228 +0.74(+2.06%)
Nov 02, 2020 35.96 36.01 35.60 35.84 12,767 +0.47(+1.32%)
Oct 30, 2020 35.65 35.81 35.20 35.37 8,700 -0.54(-1.49%)
Oct 29, 2020 35.63 36.16 35.63 35.91 5,738 +0.40(+1.13%)
Oct 28, 2020 35.88 35.88 35.51 35.51 6,589 -1.24(-3.37%)
Oct 27, 2020 36.77 36.87 36.74 36.75 7,841 -0.12(-0.33%)
Oct 26, 2020 37.02 37.02 36.70 36.87 9,543 -0.69(-1.83%)
Oct 23, 2020 37.36 37.55 37.36 37.55 9,200 +0.08(+0.23%)
Oct 22, 2020 37.40 37.47 37.08 37.47 1,668 +0.15(+0.40%)
Oct 21, 2020 37.48 37.48 37.32 37.32 2,676 -0.09(-0.23%)
Oct 20, 2020 37.50 37.56 37.36 37.41 25,283 +0.23(+0.61%)
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%)
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.