Date	Open	High	Low	Close	Volume	Change (%)
Oct 08, 2019		32.75	32.75	32.75	0	-0.73(-2.19%)
Oct 07, 2019	33.44	33.55	33.44	33.48	1,659	+0.27(+0.80%)
Oct 04, 2019	33.28	33.29	33.18	33.22	2,411	+0.18(+0.56%)
Oct 03, 2019	32.62	33.04	32.62	33.04	2,807	+0.19(+0.59%)
Oct 02, 2019	33.22	33.22	32.74	32.84	3,404	-0.67(-1.99%)
Oct 01, 2019	33.76	33.76	33.41	33.51	4,048	-0.34(-1.00%)
Sep 30, 2019	33.78	33.90	33.78	33.85	55,667	+0.38(+1.15%)
Sep 27, 2019	33.78	33.80	33.46	33.46	4,019	-0.28(-0.84%)
Sep 26, 2019	33.79	33.82	33.69	33.75	9,285	-0.15(-0.44%)
Sep 25, 2019	33.62	33.90	33.59	33.90	10,774	+0.19(+0.56%)
Sep 24, 2019	34.02	34.02	33.71	33.71	1,914	-0.32(-0.94%)
Sep 23, 2019	33.97	34.12	33.97	34.03	2,844	-0.07(-0.20%)
Sep 20, 2019	34.27	34.27	34.10	34.10	1,306	-0.03(-0.09%)
Sep 19, 2019	34.23	34.23	34.13	34.13	11,239	-0.03(-0.09%)
Sep 18, 2019	34.11	34.18	33.98	34.16	4,974	+0.01(+0.03%)
Sep 17, 2019	34.20	34.20	34.08	34.15	1,952	+0.00(+0.00%)
Sep 16, 2019	34.11	34.15	34.08	34.15	1,284	-0.03(-0.09%)
Sep 13, 2019	34.20	34.22	34.13	34.18	3,935	+0.00(+0.00%)
Sep 12, 2019	34.27	34.27	34.15	34.18	4,019	+0.10(+0.30%)
Sep 11, 2019	33.97	34.07	33.97	34.07	1,345	+0.29(+0.85%)
Sep 10, 2019	33.80	33.80	33.79	33.79	1,367	+0.06(+0.17%)
Sep 09, 2019	33.79	33.79	33.70	33.73	4,849	+0.04(+0.12%)
Sep 06, 2019	33.70	33.70	33.62	33.69	7,770	+0.06(+0.18%)
Sep 05, 2019	33.60	33.70	33.58	33.63	2,970	+0.49(+1.47%)
Sep 04, 2019	33.00	33.14	33.00	33.14	799	+0.38(+1.15%)

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.

Flexshares US Quality Largecap ETF (NQ: QLC )

Historical Prices

Sections

Services

Contact Information

Follow Us