Flexshares US Quality Largecap ETF (NY: QLC )

50.21 -1.08 (-2.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 50.74 50.74 50.19 50.21 1,992 -1.08(-2.10%)
Nov 24, 2021 51.07 51.29 51.02 51.29 1,724 +0.09(+0.18%)
Nov 23, 2021 50.90 51.20 50.90 51.20 2,627 +0.08(+0.16%)
Nov 22, 2021 51.67 51.67 51.12 51.12 7,360 -0.09(-0.18%)
Nov 19, 2021 51.39 51.39 51.21 51.21 1,409 -0.00(-0.00%)
Nov 18, 2021 51.04 51.22 51.21 51.21 3,831 +0.08(+0.15%)
Nov 17, 2021 50.95 51.19 50.95 51.14 8,672 -0.15(-0.29%)
Nov 16, 2021 51.06 51.47 51.06 51.29 1,743 +0.20(+0.38%)
Nov 15, 2021 51.33 51.34 51.09 51.09 1,187 -0.12(-0.24%)
Nov 12, 2021 51.19 51.21 51.18 51.21 1,846 +0.41(+0.81%)
Nov 11, 2021 50.79 50.87 50.77 50.80 6,778 +0.11(+0.22%)
Nov 10, 2021 50.92 50.69 50.69 2,700 -0.29(-0.57%)
Nov 09, 2021 50.93 50.98 50.84 50.98 1,886 -0.07(-0.14%)
Nov 08, 2021 51.08 51.08 51.05 51.05 2,491 -0.01(-0.01%)
Nov 05, 2021 51.11 51.29 51.03 51.06 13,393 +0.17(+0.33%)
Nov 04, 2021 50.94 50.96 50.78 50.89 1,776 +0.11(+0.21%)
Nov 03, 2021 50.37 50.78 50.37 50.78 5,724 +0.35(+0.70%)
Nov 02, 2021 50.33 50.51 50.33 50.43 3,169 +0.22(+0.43%)
Nov 01, 2021 50.28 50.29 50.20 50.22 2,458 -0.01(-0.03%)
Oct 29, 2021 49.76 50.31 49.76 50.23 4,604 +0.08(+0.16%)
Oct 28, 2021 50.09 50.15 50.08 50.15 2,197 +0.39(+0.78%)
Oct 27, 2021 50.00 50.10 49.76 49.76 3,238 -0.36(-0.72%)
Oct 26, 2021 50.28 50.12 50.12 2,583 +0.11(+0.22%)
Oct 25, 2021 49.83 50.14 49.81 50.02 1,380 +0.11(+0.22%)
Oct 22, 2021 49.91 49.91 49.74 49.90 523 -0.02(-0.04%)
Oct 21, 2021 49.82 49.93 49.77 49.93 2,954 +0.08(+0.15%)
Oct 20, 2021 49.86 49.86 49.85 49.85 2,164 +0.20(+0.41%)
Oct 19, 2021 49.42 49.66 49.42 49.65 2,646 +0.35(+0.71%)
Oct 18, 2021 48.88 49.30 48.84 49.30 3,106 +0.27(+0.55%)
Oct 15, 2021 48.93 49.03 48.93 49.03 1,461 +0.35(+0.72%)
Oct 14, 2021 48.56 48.68 48.54 48.68 2,377 +0.82(+1.71%)
Oct 13, 2021 47.69 47.86 47.69 47.86 4,254 +0.15(+0.31%)
Oct 12, 2021 47.79 47.84 47.71 47.71 2,634 -0.22(-0.45%)
Oct 11, 2021 48.46 48.46 47.93 47.93 395 -0.23(-0.48%)
Oct 08, 2021 48.26 48.31 48.16 48.16 2,964 -0.03(-0.06%)
Oct 07, 2021 48.47 48.52 48.19 48.19 16,605 +0.40(+0.83%)
Oct 06, 2021 47.49 47.79 47.27 47.79 1,759 +0.03(+0.07%)
Oct 05, 2021 47.57 47.98 47.57 47.76 2,366 +0.56(+1.19%)
Oct 04, 2021 47.60 47.63 47.02 47.20 5,499 -0.62(-1.29%)
Oct 01, 2021 47.45 47.97 47.08 47.82 5,738 +0.40(+0.84%)
Sep 30, 2021 48.23 48.24 47.42 47.42 1,440 -0.56(-1.16%)
Sep 29, 2021 48.00 48.12 47.98 47.98 1,880 +0.03(+0.06%)
Sep 28, 2021 48.21 48.24 47.91 47.95 2,583 -1.00(-2.04%)
Sep 27, 2021 49.03 49.03 48.94 48.94 729 -0.11(-0.23%)
Sep 24, 2021 48.95 49.13 48.58 49.06 151,271 +0.06(+0.12%)
Sep 23, 2021 48.77 49.15 48.72 49.00 4,321 +0.56(+1.15%)
Sep 22, 2021 48.45 48.50 48.44 48.44 1,110 +0.34(+0.70%)
Sep 21, 2021 47.92 48.27 47.92 48.10 972 +0.03(+0.06%)
Sep 20, 2021 48.07 48.13 47.55 48.08 5,392 -0.87(-1.78%)
Sep 17, 2021 48.92 49.00 48.91 48.94 1,895 -0.54(-1.08%)
Sep 16, 2021 49.38 49.58 49.35 49.48 3,259 -0.07(-0.14%)
Sep 15, 2021 49.29 49.60 49.23 49.55 9,512 +0.48(+0.98%)
Sep 14, 2021 49.44 49.44 49.01 49.07 3,478 -0.30(-0.61%)
Sep 13, 2021 49.48 49.61 49.19 49.37 4,495 +0.11(+0.22%)
Sep 10, 2021 49.80 49.80 49.26 49.26 3,023 -0.35(-0.70%)
Sep 09, 2021 49.98 49.98 49.61 49.61 5,600 -0.20(-0.40%)
Sep 08, 2021 49.69 49.84 49.69 49.81 4,831 -0.16(-0.31%)
Sep 07, 2021 50.10 50.10 49.97 49.97 13,235 -0.20(-0.39%)
Sep 03, 2021 50.20 50.24 50.16 50.16 1,892 -0.01(-0.03%)
Sep 02, 2021 50.32 50.32 50.06 50.18 6,794 +0.14(+0.27%)
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.