Flexshares US Quality Largecap ETF (NY: QLC )

46.30 -0.36 (-0.78%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 46.31 46.59 46.26 46.30 27,232 -0.36(-0.78%)
Feb 02, 2023 46.35 46.69 46.35 46.66 8,126 +0.81(+1.76%)
Feb 01, 2023 45.30 46.06 45.13 45.86 7,436 +0.46(+1.01%)
Jan 31, 2023 44.88 45.40 44.88 45.40 20,813 +0.63(+1.41%)
Jan 30, 2023 45.14 45.26 44.77 44.77 6,771 -0.63(-1.40%)
Jan 27, 2023 45.44 45.45 45.21 45.40 4,830 +0.23(+0.51%)
Jan 26, 2023 45.00 45.17 44.72 45.17 5,860 +0.50(+1.13%)
Jan 25, 2023 44.11 44.66 44.11 44.66 19,093 +0.04(+0.09%)
Jan 24, 2023 44.50 44.67 44.50 44.63 12,503 -0.09(-0.21%)
Jan 23, 2023 44.32 44.72 44.30 44.72 3,027 +0.52(+1.18%)
Jan 20, 2023 43.60 44.20 43.59 44.20 8,893 +0.87(+2.01%)
Jan 19, 2023 43.27 43.55 43.25 43.33 3,034 -0.30(-0.69%)
Jan 18, 2023 44.04 44.05 43.63 43.63 6,870 -0.63(-1.42%)
Jan 17, 2023 44.36 44.36 44.24 44.26 3,008 -0.13(-0.28%)
Jan 13, 2023 44.12 44.39 44.08 44.39 15,791 +0.19(+0.43%)
Jan 12, 2023 43.98 44.35 43.98 44.20 10,957 +0.10(+0.22%)
Jan 11, 2023 43.87 44.10 43.87 44.10 1,575 +0.56(+1.29%)
Jan 10, 2023 43.38 43.54 43.15 43.54 7,610 +0.24(+0.56%)
Jan 09, 2023 43.91 43.91 43.30 43.30 2,923 -0.01(-0.03%)
Jan 06, 2023 42.77 43.42 42.77 43.31 1,430 +0.96(+2.26%)
Jan 05, 2023 42.66 42.66 42.29 42.35 8,289 -0.44(-1.02%)
Jan 04, 2023 42.62 42.98 42.51 42.79 7,660 +0.35(+0.82%)
Jan 03, 2023 42.76 42.76 42.20 42.44 12,660 -0.17(-0.40%)
Dec 30, 2022 42.49 42.68 42.28 42.61 5,745 -0.14(-0.32%)
Dec 29, 2022 42.72 42.86 42.68 42.75 19,066 +0.67(+1.59%)
Dec 28, 2022 42.77 42.78 42.08 42.08 24,022 -0.52(-1.22%)
Dec 27, 2022 42.75 42.75 42.55 42.60 28,712 -0.15(-0.36%)
Dec 23, 2022 42.32 42.75 42.26 42.75 4,299 +0.23(+0.55%)
Dec 22, 2022 42.60 42.64 41.97 42.52 21,406 -0.61(-1.41%)
Dec 21, 2022 42.92 43.21 42.82 43.13 16,884 +0.58(+1.36%)
Dec 20, 2022 42.35 42.71 42.35 42.55 12,177 +0.07(+0.16%)
Dec 19, 2022 42.78 42.83 42.48 42.48 4,562 -0.37(-0.86%)
Dec 16, 2022 43.10 43.13 42.63 42.85 9,905 -0.67(-1.54%)
Dec 15, 2022 43.99 43.99 43.36 43.52 24,633 -1.18(-2.64%)
Dec 14, 2022 44.98 45.27 44.57 44.70 14,933 -0.21(-0.47%)
Dec 13, 2022 45.93 45.93 44.71 44.91 13,625 +0.32(+0.71%)
Dec 12, 2022 43.93 44.59 43.93 44.59 4,379 +0.66(+1.49%)
Dec 09, 2022 44.03 44.40 43.94 43.94 23,811 -0.34(-0.77%)
Dec 08, 2022 44.16 44.37 44.16 44.28 7,621 +0.35(+0.80%)
Dec 07, 2022 44.09 44.20 43.93 43.93 3,225 -0.16(-0.36%)
Dec 06, 2022 44.56 44.66 44.03 44.09 10,479 -0.54(-1.21%)
Dec 05, 2022 45.12 45.24 44.60 44.63 14,474 -0.82(-1.80%)
Dec 02, 2022 45.05 45.53 45.05 45.45 42,646 -0.12(-0.26%)
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.