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 (%)
Jun 30, 2017 28.24 28.39 28.24 28.39 398 +0.10(+0.34%)
Jun 29, 2017 28.28 28.37 28.28 28.30 1,536 -0.20(-0.70%)
Jun 28, 2017 28.50 28.52 28.50 28.50 564 +0.12(+0.43%)
Jun 27, 2017 28.44 28.47 28.21 28.37 9,386 +0.01(+0.03%)
Jun 26, 2017 28.39 28.39 28.36 28.36 744 +0.03(+0.10%)
Jun 23, 2017 28.36 28.36 28.33 28.33 452 -0.03(-0.09%)
Jun 22, 2017 28.33 28.40 28.33 28.36 920 -0.01(-0.04%)
Jun 21, 2017 28.43 28.45 28.33 28.37 874 -0.10(-0.34%)
Jun 20, 2017 28.59 28.59 28.47 28.47 497 -0.13(-0.46%)
Jun 19, 2017 28.99 28.99 28.56 28.60 586 +0.25(+0.89%)
Jun 16, 2017 28.35 28.35 28.29 28.35 958 +0.01(+0.03%)
Jun 15, 2017 28.34 28.34 28.34 28.34 538 -0.08(-0.27%)
Jun 14, 2017 28.33 28.42 28.33 28.42 644 -0.10(-0.33%)
Jun 13, 2017 28.50 28.52 28.50 28.51 3,575 +0.22(+0.78%)
Jun 12, 2017 28.34 28.34 28.29 28.29 5,546 +0.02(+0.06%)
Jun 09, 2017 28.48 28.52 28.17 28.27 1,412 -0.09(-0.30%)
Jun 08, 2017 28.35 28.38 28.35 28.36 1,029 +0.09(+0.30%)
Jun 07, 2017 28.27 28.27 28.27 28.27 177 +0.08(+0.28%)
Jun 06, 2017 28.19 28.19 28.19 28.19 289 -0.15(-0.54%)
Jun 05, 2017 28.34 28.38 28.33 28.35 630 +0.00(+0.00%)
Jun 02, 2017 28.35 28.35 28.35 28.35 542 +0.09(+0.30%)
Jun 01, 2017 28.17 28.26 28.17 28.26 1,469 +0.27(+0.95%)
May 30, 2017 28.00 28.00 28.00 33 -0.10(-0.37%)
May 25, 2017 28.10 28.10 28.10 159 +0.16(+0.58%)
May 24, 2017 27.88 27.94 27.88 27.94 347 -0.02(-0.07%)
May 23, 2017 27.96 27.96 27.96 27.96 2,799 +0.19(+0.69%)
May 19, 2017 27.77 27.77 27.77 154 +0.38(+1.39%)
May 18, 2017 27.39 27.39 27.39 27.39 178 -0.15(-0.55%)
May 17, 2017 27.77 27.77 27.45 27.54 673 -0.42(-1.50%)
May 15, 2017 27.96 27.96 27.96 13 +0.13(+0.47%)
May 12, 2017 27.84 27.84 27.83 27.83 484 -0.12(-0.43%)
May 10, 2017 27.95 27.95 27.95 57 -0.02(-0.07%)
May 09, 2017 28.21 28.21 27.97 27.97 2,485 -0.01(-0.03%)
May 08, 2017 27.97 27.98 27.97 27.98 1,996 +0.00(+0.00%)
May 05, 2017 27.98 27.98 27.98 27.98 360 +0.10(+0.37%)
May 03, 2017 27.87 27.87 27.87 0 -0.11(-0.41%)
May 02, 2017 27.93 27.99 27.88 27.99 5,186 -0.02(-0.07%)
May 01, 2017 28.01 28.02 28.01 28.01 2,200 +0.03(+0.10%)
Apr 28, 2017 28.00 28.00 27.90 27.98 1,678 -0.14(-0.51%)
Apr 27, 2017 28.06 28.12 28.03 28.12 4,465 -0.08(-0.27%)
Apr 26, 2017 28.23 28.23 28.20 28.20 1,215 +0.06(+0.20%)
Apr 25, 2017 28.15 28.15 28.14 28.14 867 -1.04(-3.57%)
Apr 24, 2017 28.44 29.18 27.85 29.18 1,791 +1.51(+5.45%)
Apr 21, 2017 27.68 27.68 27.61 27.67 82,517 -0.10(-0.38%)
Apr 20, 2017 27.74 27.78 27.74 27.78 2,140 +0.11(+0.38%)
Apr 19, 2017 27.67 27.67 27.67 27.67 236 +0.10(+0.38%)
Apr 18, 2017 27.64 27.79 27.49 27.57 11,074 -0.05(-0.17%)
Apr 17, 2017 27.54 27.62 27.49 27.62 3,633 +0.21(+0.76%)
Apr 13, 2017 27.49 27.52 27.41 27.41 2,023 -0.12(-0.45%)
Apr 12, 2017 27.53 27.53 27.53 27.53 550 -0.31(-1.13%)
Apr 11, 2017 27.69 27.84 27.62 27.84 1,826 -0.07(-0.24%)
Apr 10, 2017 27.90 27.91 27.78 27.91 2,681 +0.10(+0.34%)
Apr 07, 2017 27.73 27.86 27.73 27.82 2,701 +0.07(+0.24%)
Apr 06, 2017 27.75 27.75 27.75 27.75 509 -0.02(-0.06%)
Apr 05, 2017 27.91 28.03 27.77 27.77 5,616 -0.01(-0.04%)
Apr 04, 2017 27.75 27.78 27.75 27.78 982 +0.01(+0.03%)
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.