Skip to main content

Flexshares US Quality Largecap ETF (NY: QLC )

58.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 58.40 58.72 58.37 58.72 2,702 +0.49(+0.84%)
Mar 26, 2024 58.51 58.53 58.23 58.23 5,718 -0.14(-0.24%)
Mar 25, 2024 58.37 58.50 58.37 58.37 5,787 -0.21(-0.36%)
Mar 22, 2024 58.63 58.66 58.52 58.58 124,009 -0.04(-0.06%)
Mar 21, 2024 58.75 58.76 58.58 58.62 7,699 +0.26(+0.44%)
Mar 20, 2024 57.76 58.37 57.76 58.36 16,868 +0.61(+1.06%)
Mar 19, 2024 57.33 57.75 57.33 57.75 3,571 +0.32(+0.55%)
Mar 18, 2024 57.73 57.74 57.43 57.43 7,062 +0.40(+0.70%)
Mar 15, 2024 57.14 57.17 56.95 57.03 38,614 -0.51(-0.89%)
Mar 14, 2024 57.83 57.83 57.39 57.55 10,902 -0.18(-0.31%)
Mar 13, 2024 57.70 57.86 57.69 57.73 7,439 -0.07(-0.12%)
Mar 12, 2024 57.22 57.80 57.22 57.80 15,098 +0.67(+1.18%)
Mar 11, 2024 56.96 57.15 56.89 57.13 7,780 -0.12(-0.21%)
Mar 08, 2024 57.86 57.87 57.21 57.25 3,606 -0.32(-0.56%)
Mar 07, 2024 57.41 57.57 57.41 57.57 2,352 +0.65(+1.14%)
Mar 06, 2024 57.00 57.10 56.83 56.92 7,448 +0.31(+0.55%)
Mar 05, 2024 56.87 56.87 56.36 56.61 16,862 -0.57(-1.00%)
Mar 04, 2024 57.22 57.34 57.15 57.18 10,601 +0.02(+0.03%)
Mar 01, 2024 56.97 57.19 56.95 57.16 13,981 +0.46(+0.81%)
Feb 29, 2024 56.54 56.71 56.38 56.70 6,529 +0.41(+0.72%)
Feb 28, 2024 56.30 56.34 56.24 56.29 23,904 -0.14(-0.25%)
Feb 27, 2024 56.34 56.44 56.24 56.44 10,053 +0.15(+0.27%)
Feb 26, 2024 56.66 56.66 56.29 56.29 1,505 -0.25(-0.45%)
Feb 23, 2024 56.71 56.71 56.54 56.54 209,209 +0.02(+0.03%)
Feb 22, 2024 56.22 56.55 56.22 56.52 1,267 +1.15(+2.08%)
Feb 21, 2024 55.00 55.37 55.00 55.37 1,678 +0.15(+0.27%)
Feb 20, 2024 55.27 55.30 55.11 55.22 1,741 -0.40(-0.71%)
Feb 16, 2024 55.74 55.96 55.62 55.62 9,264 -0.31(-0.55%)
Feb 15, 2024 55.73 55.92 55.65 55.92 4,568 +0.40(+0.71%)
Feb 14, 2024 55.39 55.53 55.08 55.53 9,833 +0.53(+0.95%)
Feb 13, 2024 54.95 55.19 54.73 55.00 5,654 -0.79(-1.42%)
Feb 12, 2024 56.05 56.05 55.80 55.80 2,255 -0.02(-0.04%)
Feb 09, 2024 55.52 55.82 55.52 55.82 7,800 +0.40(+0.71%)
Feb 08, 2024 55.31 55.42 55.29 55.42 3,947 +0.02(+0.04%)
Feb 07, 2024 55.13 55.46 55.13 55.40 12,138 +0.40(+0.73%)
Feb 06, 2024 54.90 55.00 54.85 55.00 3,132 -0.03(-0.06%)
Feb 05, 2024 54.95 55.09 54.93 55.03 4,835 +0.01(+0.01%)
Feb 02, 2024 54.65 55.18 54.65 55.02 12,517 +0.46(+0.85%)
Feb 01, 2024 54.24 54.56 54.09 54.56 10,431 +0.46(+0.85%)
Jan 31, 2024 54.50 54.53 54.09 54.10 2,446 -0.87(-1.58%)
Jan 30, 2024 54.95 54.97 54.92 54.97 17,809 +0.04(+0.08%)
Jan 29, 2024 54.56 54.93 54.55 54.93 6,919 +0.33(+0.60%)
Jan 26, 2024 54.76 54.76 54.50 54.60 4,958 -0.01(-0.02%)
Jan 25, 2024 54.53 54.64 54.42 54.61 9,312 +0.30(+0.55%)
Jan 24, 2024 54.51 54.61 54.29 54.31 13,869 +0.06(+0.11%)
Jan 23, 2024 54.17 54.25 54.03 54.25 8,394 +0.12(+0.21%)
Jan 22, 2024 54.21 54.21 54.06 54.13 7,912 +0.27(+0.49%)
Jan 19, 2024 53.38 53.87 53.38 53.87 3,525 +0.68(+1.27%)
Jan 18, 2024 52.87 53.19 52.74 53.19 10,199 +0.46(+0.88%)
Jan 17, 2024 52.59 52.73 52.48 52.73 5,695 -0.29(-0.54%)
Jan 16, 2024 52.96 53.22 52.83 53.02 57,019 -0.23(-0.43%)
Jan 12, 2024 53.22 53.30 53.16 53.25 2,761 +0.07(+0.13%)
Jan 11, 2024 53.33 53.33 52.75 53.17 4,341 +0.02(+0.03%)
Jan 10, 2024 52.95 53.25 52.95 53.16 10,674 +0.27(+0.50%)
Jan 09, 2024 52.78 52.95 52.78 52.89 9,297 -0.10(-0.19%)
Jan 08, 2024 52.51 52.99 52.51 52.99 9,526 +0.73(+1.39%)
Jan 05, 2024 52.26 52.46 52.13 52.26 3,605 +0.13(+0.25%)
Jan 04, 2024 52.49 52.57 52.13 52.13 7,804 -0.24(-0.45%)
Jan 03, 2024 52.37 52.58 52.29 52.37 19,296 -0.30(-0.57%)
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.