Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexshares US Quality Largecap ETF (NQ: QLC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 29.68 29.68 29.37 29.51 14,703 +0.17(+0.57%)
Dec 28, 2018 29.54 29.78 29.30 29.34 73,109 +0.11(+0.37%)
Dec 27, 2018 28.82 29.28 28.43 29.23 52,665 +0.48(+1.66%)
Dec 26, 2018 27.88 28.76 27.75 28.76 72,615 +0.93(+3.35%)
Dec 24, 2018 28.18 28.36 27.79 27.82 35,023 -0.77(-2.71%)
Dec 21, 2018 28.87 29.32 28.58 28.60 8,066 -0.49(-1.67%)
Dec 20, 2018 29.46 29.55 29.05 29.08 7,297 -1.15(-3.80%)
Dec 19, 2018 30.12 30.41 30.12 30.23 10,588 +0.22(+0.73%)
Dec 18, 2018 30.32 30.32 30.01 30.01 1,231 -0.16(-0.54%)
Dec 17, 2018 30.67 30.73 30.14 30.17 14,443 -0.55(-1.78%)
Dec 14, 2018 31.05 31.05 30.67 30.72 11,399 -0.46(-1.49%)
Dec 13, 2018 31.47 31.47 31.18 31.18 11,921 -0.33(-1.05%)
Dec 12, 2018 31.59 31.76 31.50 31.51 4,005 +0.13(+0.42%)
Dec 11, 2018 31.56 31.63 31.14 31.38 6,722 +0.21(+0.69%)
Dec 10, 2018 30.84 31.20 30.84 31.17 10,228 -0.11(-0.34%)
Dec 07, 2018 32.12 32.12 31.27 31.27 6,470 -0.70(-2.20%)
Dec 06, 2018 31.53 31.98 31.21 31.98 14,763 -0.24(-0.75%)
Dec 04, 2018 32.35 32.35 32.22 32.22 6,881 -0.89(-2.68%)
Dec 03, 2018 33.13 33.16 32.99 33.11 15,583 +0.35(+1.07%)
Nov 30, 2018 32.57 32.76 32.52 32.76 4,005 +0.03(+0.09%)
Nov 29, 2018 32.50 32.73 32.40 32.73 16,202 +0.14(+0.42%)
Nov 28, 2018 31.98 32.59 31.95 32.59 22,229 +0.63(+1.98%)
Nov 27, 2018 31.69 31.96 31.64 31.96 6,257 +0.22(+0.71%)
Nov 26, 2018 31.77 31.85 31.59 31.73 2,665 +0.27(+0.87%)
Nov 23, 2018 31.35 31.47 31.35 31.46 7,189 -0.18(-0.58%)
Nov 21, 2018 31.64 31.64 31.64 0 +0.23(+0.75%)
Nov 20, 2018 31.72 31.72 31.36 31.41 22,260 -0.79(-2.45%)
Nov 19, 2018 32.45 32.45 32.02 32.20 12,381 -0.47(-1.43%)
Nov 16, 2018 32.47 32.67 32.46 32.67 14,480 +0.16(+0.48%)
Nov 15, 2018 32.10 32.63 32.07 32.51 13,525 +0.10(+0.30%)
Nov 14, 2018 32.59 32.59 32.28 32.41 2,058 -0.28(-0.86%)
Nov 13, 2018 32.81 32.92 32.66 32.70 3,292 -0.16(-0.47%)
Nov 12, 2018 33.26 33.26 32.85 32.85 9,504 -0.59(-1.78%)
Nov 09, 2018 33.76 33.76 33.29 33.45 63,777 -0.23(-0.69%)
Nov 08, 2018 33.85 33.91 33.68 33.68 683 +0.13(+0.38%)
Nov 07, 2018 33.41 33.55 33.41 33.55 1,357 +0.47(+1.41%)
Nov 06, 2018 33.17 33.19 33.09 33.09 5,372 +0.18(+0.53%)
Nov 05, 2018 32.81 33.06 32.81 32.91 4,451 -0.12(-0.35%)
Nov 02, 2018 33.11 33.11 32.62 33.03 9,037 +0.14(+0.41%)
Nov 01, 2018 33.68 33.68 32.60 32.89 4,861 +0.08(+0.24%)
Oct 31, 2018 32.64 32.81 32.64 32.81 2,788 +0.53(+1.63%)
Oct 30, 2018 32.09 32.29 31.91 32.29 15,624 +0.04(+0.12%)
Oct 29, 2018 32.21 32.79 31.37 32.25 40,020 +0.35(+1.10%)
Oct 26, 2018 31.67 32.11 31.67 31.90 86,475 -0.40(-1.24%)
Oct 25, 2018 32.17 32.51 32.07 32.30 2,403 +0.21(+0.67%)
Oct 24, 2018 32.65 32.65 32.08 32.08 4,322 -0.58(-1.79%)
Oct 23, 2018 32.34 32.70 32.34 32.67 12,478 -0.37(-1.12%)
Oct 22, 2018 32.87 33.04 32.87 33.04 3,092 -0.04(-0.12%)
Oct 19, 2018 33.30 33.30 33.07 33.08 10,372 -0.04(-0.12%)
Oct 18, 2018 33.46 33.46 33.07 33.11 4,082 -0.47(-1.39%)
Oct 17, 2018 33.53 33.66 33.34 33.58 11,115 +0.01(+0.03%)
Oct 16, 2018 33.41 33.59 33.41 33.57 6,357 +0.41(+1.22%)
Oct 15, 2018 33.03 33.25 33.03 33.17 36,667 -0.12(-0.37%)
Oct 12, 2018 33.27 33.29 32.90 33.29 4,518 +0.14(+0.44%)
Oct 11, 2018 33.52 33.52 33.07 33.15 16,148 -0.66(-1.95%)
Oct 10, 2018 34.25 34.25 33.81 33.81 4,740 -0.74(-2.13%)
Oct 09, 2018 34.54 34.54 34.54 34.54 747 -0.07(-0.20%)
Oct 08, 2018 34.39 34.61 34.39 34.61 1,176 +0.06(+0.17%)
Oct 05, 2018 34.47 34.56 34.47 34.56 2,156 -0.48(-1.36%)
Oct 04, 2018 35.03 35.03 35.03 192 +0.00(+0.01%)
Oct 03, 2018 35.11 35.11 35.03 35.03 1,224 +0.06(+0.18%)
Oct 02, 2018 34.92 35.01 34.86 34.97 45,082 +0.06(+0.17%)
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.