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 (%)
Jul 31, 2018 33.92 33.95 33.82 33.90 6,109 +0.22(+0.65%)
Jul 30, 2018 33.81 33.81 33.65 33.68 5,578 -0.04(-0.13%)
Jul 27, 2018 34.01 34.01 33.72 33.72 1,031 -0.36(-1.07%)
Jul 26, 2018 34.13 34.14 34.09 34.09 3,425 +0.28(+0.82%)
Jul 25, 2018 34.15 34.15 33.68 33.81 26,175 +0.11(+0.32%)
Jul 24, 2018 33.93 33.93 33.68 33.70 25,058 -0.03(-0.09%)
Jul 23, 2018 33.64 33.98 33.64 33.73 7,086 +0.08(+0.23%)
Jul 20, 2018 33.67 33.75 33.63 33.65 17,582 -0.10(-0.29%)
Jul 19, 2018 33.84 33.84 33.75 33.75 5,772 -0.13(-0.38%)
Jul 18, 2018 33.90 33.90 33.88 33.88 1,179 +0.12(+0.35%)
Jul 17, 2018 33.67 33.81 33.67 33.76 4,588 +0.17(+0.52%)
Jul 16, 2018 33.59 33.59 33.53 33.59 1,973 -0.06(-0.17%)
Jul 13, 2018 33.72 33.72 33.63 33.64 4,224 +0.10(+0.29%)
Jul 12, 2018 33.51 33.58 33.51 33.55 3,651 +0.23(+0.70%)
Jul 11, 2018 33.40 33.45 33.31 33.31 8,691 -0.25(-0.75%)
Jul 10, 2018 33.63 33.64 33.53 33.57 2,874 +0.12(+0.36%)
Jul 09, 2018 33.69 33.69 33.33 33.45 3,095 +0.30(+0.89%)
Jul 06, 2018 32.97 33.20 32.97 33.15 7,638 +0.32(+0.97%)
Jul 05, 2018 32.76 32.85 32.76 32.83 1,701 -0.08(-0.24%)
Jul 03, 2018 32.91 32.91 32.91 0 +0.23(+0.71%)
Jul 02, 2018 32.68 32.72 32.53 32.68 7,606 -0.27(-0.82%)
Jun 29, 2018 32.91 32.95 32.91 32.95 655 +0.19(+0.59%)
Jun 28, 2018 32.61 32.82 32.61 32.75 6,456 +0.03(+0.09%)
Jun 27, 2018 33.14 33.14 32.66 32.72 2,714 -0.22(-0.67%)
Jun 26, 2018 32.89 32.99 32.89 32.94 1,483 +0.21(+0.64%)
Jun 25, 2018 32.93 32.93 32.67 32.73 39,179 -0.65(-1.95%)
Jun 22, 2018 33.44 33.44 33.38 33.38 5,487 +0.10(+0.29%)
Jun 21, 2018 33.44 33.44 33.29 33.29 9,938 -0.26(-0.78%)
Jun 20, 2018 33.46 33.56 33.46 33.55 4,416 +0.14(+0.41%)
Jun 19, 2018 33.39 33.43 33.20 33.41 9,211 -0.20(-0.61%)
Jun 18, 2018 33.52 33.65 33.52 33.62 2,611 -0.07(-0.21%)
Jun 15, 2018 33.71 33.56 33.69 42,268 -0.12(-0.34%)
Jun 14, 2018 33.88 33.88 33.77 33.80 2,942 -0.04(-0.11%)
Jun 13, 2018 33.91 33.95 33.84 33.84 3,095 -0.03(-0.09%)
Jun 12, 2018 33.87 33.87 33.82 33.87 1,156 -0.06(-0.17%)
Jun 11, 2018 33.96 33.98 33.88 33.93 20,153 +0.11(+0.31%)
Jun 08, 2018 33.79 33.83 33.78 33.82 5,416 +0.07(+0.20%)
Jun 07, 2018 33.78 33.78 33.73 33.75 893 +0.01(+0.03%)
Jun 06, 2018 33.60 33.74 33.59 33.74 18,118 +0.22(+0.66%)
Jun 05, 2018 33.54 33.54 33.44 33.52 5,376 +0.08(+0.23%)
Jun 04, 2018 33.39 33.44 33.35 33.44 3,157 +0.19(+0.58%)
Jun 01, 2018 33.23 33.26 33.21 33.25 1,328 +0.36(+1.08%)
May 31, 2018 33.10 33.10 32.90 32.90 17,502 -0.40(-1.21%)
May 30, 2018 33.17 33.30 33.17 33.30 2,841 +0.66(+2.01%)
May 29, 2018 33.10 33.10 32.64 32.64 2,908 -0.53(-1.60%)
May 25, 2018 33.17 33.17 33.17 0 -0.14(-0.43%)
May 24, 2018 33.20 33.38 33.20 33.32 8,564 -0.04(-0.12%)
May 23, 2018 33.17 33.36 33.12 33.36 30,583 -0.12(-0.37%)
May 22, 2018 33.42 33.50 33.42 33.48 5,908 +0.13(+0.39%)
May 21, 2018 33.28 33.42 33.28 33.35 10,647 +0.21(+0.62%)
May 18, 2018 33.06 33.16 33.06 33.14 2,510 -0.13(-0.38%)
May 17, 2018 33.18 33.37 33.18 33.27 2,075 +0.03(+0.09%)
May 16, 2018 33.15 33.24 33.12 33.24 1,181 +0.20(+0.61%)
May 15, 2018 33.16 33.17 33.00 33.04 17,201 -0.30(-0.89%)
May 14, 2018 33.38 33.38 33.27 33.34 2,434 +0.11(+0.32%)
May 11, 2018 33.22 33.25 33.19 33.23 6,367 +0.14(+0.41%)
May 10, 2018 32.85 33.16 32.85 33.10 9,248 +0.33(+1.00%)
May 09, 2018 32.78 32.81 32.76 32.77 2,513 +0.40(+1.23%)
May 08, 2018 32.42 32.42 32.37 32.37 1,135 -0.14(-0.42%)
May 07, 2018 32.61 32.61 32.44 32.51 5,183 +0.06(+0.18%)
May 04, 2018 32.35 32.45 32.35 32.45 9,786 +0.42(+1.30%)
May 03, 2018 32.04 32.04 32.03 32.03 1,984 -0.16(-0.51%)
May 02, 2018 32.69 32.69 32.19 32.20 5,442 -0.13(-0.39%)
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.