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 (%)
Sep 28, 2018 34.71 34.84 34.70 34.84 1,232 +0.00(+0.00%)
Sep 27, 2018 34.87 34.92 34.84 34.84 5,316 +0.10(+0.28%)
Sep 26, 2018 34.98 34.98 34.74 34.74 8,376 -0.14(-0.39%)
Sep 25, 2018 34.88 34.91 34.84 34.88 143,700 -0.04(-0.11%)
Sep 24, 2018 34.97 34.97 34.86 34.92 3,706 -0.16(-0.46%)
Sep 21, 2018 35.27 35.27 35.08 35.08 3,609 +0.03(+0.10%)
Sep 20, 2018 34.96 35.05 34.96 35.05 7,728 +0.34(+0.99%)
Sep 19, 2018 34.86 34.86 34.70 34.70 3,115 -0.08(-0.22%)
Sep 18, 2018 34.70 34.82 34.69 34.78 7,371 +0.22(+0.65%)
Sep 17, 2018 34.59 34.59 34.56 34.56 1,226 -0.11(-0.32%)
Sep 14, 2018 34.67 34.68 34.60 34.67 1,650 +0.05(+0.15%)
Sep 13, 2018 34.61 34.61 34.61 34.61 580 +0.10(+0.30%)
Sep 12, 2018 34.49 34.51 34.44 34.51 2,120 +0.06(+0.18%)
Sep 11, 2018 34.29 34.51 34.29 34.45 2,660 +0.04(+0.11%)
Sep 10, 2018 34.42 34.44 34.41 34.41 11,029 -0.02(-0.06%)
Sep 07, 2018 34.51 34.52 34.32 34.43 7,013 -0.09(-0.26%)
Sep 06, 2018 34.48 34.57 34.44 34.52 1,966 -0.19(-0.55%)
Sep 05, 2018 34.59 34.73 34.56 34.71 6,909 +0.01(+0.03%)
Sep 04, 2018 34.65 34.75 34.62 34.70 6,778 -0.06(-0.17%)
Aug 31, 2018 34.76 34.76 34.76 0 +0.08(+0.22%)
Aug 30, 2018 34.91 34.93 34.68 34.68 1,654 -0.25(-0.72%)
Aug 29, 2018 34.89 34.97 34.83 34.93 12,172 +0.13(+0.36%)
Aug 28, 2018 34.79 34.85 34.79 34.81 3,815 +0.03(+0.08%)
Aug 27, 2018 34.79 34.82 34.76 34.78 16,034 +0.21(+0.60%)
Aug 24, 2018 34.51 34.58 34.51 34.58 1,959 +0.16(+0.48%)
Aug 23, 2018 34.38 34.41 34.35 34.41 3,161 -0.09(-0.25%)
Aug 22, 2018 34.51 34.51 34.50 34.50 1,542 -0.00(-0.00%)
Aug 21, 2018 34.57 34.57 34.50 34.50 1,273 +0.08(+0.23%)
Aug 20, 2018 34.36 34.42 34.36 34.42 2,716 +0.11(+0.31%)
Aug 17, 2018 34.27 34.31 34.27 34.31 5,981 +0.16(+0.45%)
Aug 16, 2018 34.16 34.16 34.16 34.16 2,419 +0.61(+1.82%)
Aug 15, 2018 34.18 34.18 33.55 33.55 7,284 -0.49(-1.45%)
Aug 14, 2018 33.89 34.04 33.84 34.04 5,971 +0.23(+0.69%)
Aug 13, 2018 33.93 33.93 33.80 33.81 8,759 -0.14(-0.40%)
Aug 10, 2018 33.99 34.00 33.86 33.95 7,528 -0.32(-0.93%)
Aug 09, 2018 34.29 34.29 34.23 34.27 5,842 +0.02(+0.06%)
Aug 08, 2018 34.17 34.30 34.17 34.25 10,356 -0.07(-0.20%)
Aug 07, 2018 34.27 34.31 34.27 34.31 4,074 +0.20(+0.60%)
Aug 06, 2018 34.15 34.15 34.11 34.11 1,222 +0.10(+0.29%)
Aug 03, 2018 33.98 34.01 33.98 34.01 4,950 +0.15(+0.43%)
Aug 02, 2018 33.69 33.87 33.68 33.87 7,524 +0.10(+0.29%)
Aug 01, 2018 33.91 33.95 33.77 33.77 3,526 -0.13(-0.37%)
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%)
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.