Flexshares US Quality Largecap ETF (NY: QLC )

51.50 +0.18 (+0.35%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 35.94 35.94 35.85 35.85 500 -0.13(-0.37%)
Nov 27, 2019 35.87 36.00 35.87 35.98 4,200 +0.14(+0.39%)
Nov 26, 2019 35.81 35.84 35.77 35.84 1,464 +0.07(+0.19%)
Nov 25, 2019 35.77 35.77 35.72 35.77 2,207 +0.28(+0.79%)
Nov 22, 2019 35.54 35.54 35.39 35.49 1,900 +0.08(+0.23%)
Nov 21, 2019 35.43 35.44 35.36 35.41 4,138 -0.06(-0.17%)
Nov 20, 2019 35.51 35.60 35.43 35.47 4,158 -0.14(-0.38%)
Nov 19, 2019 35.63 35.68 35.61 35.61 3,373 -0.00(-0.00%)
Nov 18, 2019 35.55 35.61 35.55 35.61 640 +0.00(+0.01%)
Nov 15, 2019 35.52 35.61 35.52 35.61 4,000 +0.31(+0.87%)
Nov 14, 2019 35.26 35.32 35.25 35.30 4,223 -0.04(-0.10%)
Nov 13, 2019 35.31 35.36 35.27 35.34 2,891 -0.03(-0.09%)
Nov 12, 2019 35.49 35.49 35.37 35.37 1,213 -0.00(-0.01%)
Nov 11, 2019 35.34 35.37 35.32 35.37 56,475 -0.06(-0.18%)
Nov 08, 2019 35.27 35.43 35.27 35.43 2,500 +0.12(+0.34%)
Nov 07, 2019 35.44 35.44 35.31 35.31 5,100 +0.10(+0.28%)
Nov 06, 2019 35.21 35.22 35.20 35.22 2,722 -0.01(-0.03%)
Nov 05, 2019 35.20 35.29 35.20 35.23 4,528 +0.02(+0.05%)
Nov 04, 2019 35.23 35.23 35.18 35.21 4,009 +0.19(+0.54%)
Nov 01, 2019 35.04 35.04 34.99 35.02 2,600 +0.37(+1.06%)
Oct 31, 2019 34.61 34.66 34.59 34.66 85,691 -0.12(-0.35%)
Oct 30, 2019 34.62 34.78 34.60 34.78 3,002 -0.02(-0.05%)
Oct 29, 2019 34.75 34.87 34.75 34.79 12,374 -0.02(-0.04%)
Oct 28, 2019 34.87 34.87 34.81 34.81 554 +0.17(+0.48%)
Oct 25, 2019 34.65 34.65 34.60 34.64 40,300 +0.18(+0.53%)
Oct 24, 2019 34.44 34.47 34.36 34.46 3,614 +0.11(+0.33%)
Oct 23, 2019 34.26 34.39 34.21 34.35 8,561 -0.02(-0.07%)
Oct 22, 2019 34.53 34.53 34.37 34.37 733 +0.03(+0.09%)
Oct 21, 2019 34.98 34.98 34.25 34.34 4,697 +0.23(+0.67%)
Oct 18, 2019 34.14 34.19 34.11 34.11 1,800 -0.12(-0.34%)
Oct 17, 2019 34.20 34.24 34.16 34.23 21,443 +0.10(+0.28%)
Oct 16, 2019 34.20 34.20 34.13 34.13 1,923 -0.09(-0.27%)
Oct 15, 2019 34.02 34.28 34.02 34.22 6,091 +0.31(+0.93%)
Oct 14, 2019 33.95 33.97 33.91 33.91 7,531 -0.09(-0.25%)
Oct 11, 2019 33.92 34.21 33.92 34.00 12,700 +0.46(+1.37%)
Oct 10, 2019 33.54 33.54 33.51 33.54 294 +0.26(+0.77%)
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.