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 (%)
Aug 31, 2017 28.76 28.78 28.68 28.78 1,502 +0.15(+0.53%)
Aug 30, 2017 28.63 28.63 28.63 28.63 262 +0.06(+0.22%)
Aug 29, 2017 28.47 28.56 28.37 28.56 3,915 -0.00(-0.00%)
Aug 28, 2017 28.52 28.56 28.52 28.56 1,434 -0.04(-0.13%)
Aug 25, 2017 28.60 28.61 28.44 28.60 1,103 +0.04(+0.15%)
Aug 24, 2017 28.57 28.57 28.56 28.56 1,896 -0.01(-0.05%)
Aug 23, 2017 28.56 28.57 28.56 28.57 2,024 +0.11(+0.40%)
Aug 22, 2017 28.54 28.57 28.40 28.46 4,734 +0.19(+0.68%)
Aug 21, 2017 28.21 28.27 28.21 28.27 1,218 -0.12(-0.44%)
Aug 18, 2017 28.38 28.39 28.38 28.39 1,026 -0.11(-0.40%)
Aug 17, 2017 28.62 28.62 28.49 28.50 2,092 -0.35(-1.20%)
Aug 16, 2017 28.85 28.85 28.85 28.85 1,248 +0.12(+0.43%)
Aug 15, 2017 28.84 28.84 28.73 28.73 2,306 +0.11(+0.37%)
Aug 11, 2017 28.62 28.62 28.62 112 -0.08(-0.27%)
Aug 10, 2017 28.54 28.73 28.54 28.70 4,728 -0.29(-1.01%)
Aug 09, 2017 28.99 28.99 28.99 28.99 227 -0.15(-0.50%)
Aug 08, 2017 29.19 29.19 29.14 29.14 625 +0.08(+0.26%)
Aug 07, 2017 29.07 29.07 29.06 29.06 494 +0.11(+0.40%)
Aug 02, 2017 28.95 28.95 28.95 90 +0.06(+0.21%)
Aug 01, 2017 28.91 28.91 28.89 28.89 871 -0.02(-0.08%)
Jul 31, 2017 29.56 29.56 28.77 28.91 2,563 -0.01(-0.03%)
Jul 28, 2017 28.86 29.29 28.86 28.92 3,679 +0.05(+0.17%)
Jul 27, 2017 28.99 29.02 28.84 28.87 1,741 -0.09(-0.30%)
Jul 26, 2017 29.04 29.04 28.96 28.96 1,099 -0.16(-0.54%)
Jul 25, 2017 28.99 29.11 28.99 29.11 1,804 +0.25(+0.88%)
Jul 24, 2017 28.89 28.89 28.86 28.86 954 +0.00(+0.00%)
Jul 21, 2017 28.86 28.86 28.75 28.86 5,538 -0.01(-0.03%)
Jul 20, 2017 28.89 28.89 28.87 28.87 257 +0.21(+0.73%)
Jul 19, 2017 28.66 28.66 28.66 28.66 348 +0.00(+0.00%)
Jul 18, 2017 28.66 28.66 28.66 28.66 795 -0.09(-0.33%)
Jul 17, 2017 28.70 28.81 28.70 28.75 835 +0.06(+0.21%)
Jul 14, 2017 28.69 28.70 28.63 28.69 789 +0.15(+0.52%)
Jul 13, 2017 28.80 29.88 28.52 28.54 1,047 +0.07(+0.24%)
Jul 12, 2017 28.48 28.48 28.48 28.48 472 +0.21(+0.74%)
Jul 11, 2017 28.08 28.33 28.08 28.27 1,955 -0.10(-0.34%)
Jul 10, 2017 28.30 28.41 28.30 28.36 2,579 -0.03(-0.10%)
Jul 07, 2017 28.31 28.40 28.31 28.39 1,753 +0.16(+0.58%)
Jul 06, 2017 28.31 28.34 28.21 28.23 6,263 -0.14(-0.51%)
Jul 05, 2017 28.37 28.49 28.37 28.37 2,512 -0.18(-0.62%)
Jul 03, 2017 28.57 28.57 28.55 28.55 877 +0.16(+0.56%)
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%)
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.