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 30, 2019 33.78 33.90 33.78 33.85 55,667 +0.38(+1.15%)
Sep 27, 2019 33.78 33.80 33.46 33.46 4,019 -0.28(-0.84%)
Sep 26, 2019 33.79 33.82 33.69 33.75 9,285 -0.15(-0.44%)
Sep 25, 2019 33.62 33.90 33.59 33.90 10,774 +0.19(+0.56%)
Sep 24, 2019 34.02 34.02 33.71 33.71 1,914 -0.32(-0.94%)
Sep 23, 2019 33.97 34.12 33.97 34.03 2,844 -0.07(-0.20%)
Sep 20, 2019 34.27 34.27 34.10 34.10 1,306 -0.03(-0.09%)
Sep 19, 2019 34.23 34.23 34.13 34.13 11,239 -0.03(-0.09%)
Sep 18, 2019 34.11 34.18 33.98 34.16 4,974 +0.01(+0.03%)
Sep 17, 2019 34.20 34.20 34.08 34.15 1,952 +0.00(+0.00%)
Sep 16, 2019 34.11 34.15 34.08 34.15 1,284 -0.03(-0.09%)
Sep 13, 2019 34.20 34.22 34.13 34.18 3,935 +0.00(+0.00%)
Sep 12, 2019 34.27 34.27 34.15 34.18 4,019 +0.10(+0.30%)
Sep 11, 2019 33.97 34.07 33.97 34.07 1,345 +0.29(+0.85%)
Sep 10, 2019 33.80 33.80 33.79 33.79 1,367 +0.06(+0.17%)
Sep 09, 2019 33.79 33.79 33.70 33.73 4,849 +0.04(+0.12%)
Sep 06, 2019 33.70 33.70 33.62 33.69 7,770 +0.06(+0.18%)
Sep 05, 2019 33.60 33.70 33.58 33.63 2,970 +0.49(+1.47%)
Sep 04, 2019 33.00 33.14 33.00 33.14 799 +0.38(+1.15%)
Sep 03, 2019 32.58 32.77 32.58 32.77 4,283 -0.16(-0.48%)
Aug 30, 2019 33.03 33.04 32.93 32.93 7,871 +0.04(+0.12%)
Aug 29, 2019 32.74 32.96 32.74 32.89 5,066 +0.39(+1.19%)
Aug 28, 2019 32.44 32.51 32.43 32.50 3,230 -0.05(-0.15%)
Aug 27, 2019 32.58 32.58 32.55 32.55 533 +0.18(+0.55%)
Aug 26, 2019 32.33 32.38 32.33 32.37 2,311 +0.37(+1.15%)
Aug 23, 2019 32.78 32.99 32.01 32.01 3,633 -1.01(-3.06%)
Aug 22, 2019 32.91 33.02 32.91 33.02 4,347 +0.09(+0.27%)
Aug 21, 2019 33.11 33.11 32.92 32.93 7,851 +0.18(+0.54%)
Aug 20, 2019 32.75 32.92 32.74 32.75 22,345 -0.13(-0.39%)
Aug 19, 2019 32.94 32.98 32.88 32.88 8,009 +0.36(+1.10%)
Aug 16, 2019 32.31 32.55 32.31 32.52 2,825 +0.48(+1.48%)
Aug 15, 2019 32.07 32.07 31.92 32.04 5,461 -0.02(-0.06%)
Aug 14, 2019 32.67 32.67 32.07 32.07 2,868 -1.02(-3.08%)
Aug 13, 2019 33.29 33.29 33.07 33.09 10,530 +0.55(+1.71%)
Aug 12, 2019 32.85 32.90 32.53 32.53 36,737 -0.58(-1.77%)
Aug 09, 2019 32.94 33.19 32.86 33.12 77,002 -0.07(-0.22%)
Aug 08, 2019 32.91 33.21 32.91 33.19 1,905 +0.69(+2.11%)
Aug 07, 2019 32.47 32.50 32.25 32.50 2,221 -0.16(-0.48%)
Aug 06, 2019 32.56 32.66 32.36 32.66 13,307 +0.39(+1.20%)
Aug 05, 2019 32.89 32.89 32.27 32.27 5,574 -1.04(-3.12%)
Aug 02, 2019 33.18 33.35 33.16 33.31 7,569 -0.50(-1.47%)
Aug 01, 2019 34.20 34.29 33.81 33.81 383 -0.30(-0.87%)
Jul 31, 2019 34.27 34.29 33.99 34.11 3,654 -0.12(-0.36%)
Jul 30, 2019 34.15 34.25 34.15 34.23 6,878 -0.06(-0.16%)
Jul 29, 2019 34.22 34.29 34.21 34.28 11,121 +0.00(+0.00%)
Jul 26, 2019 34.24 34.30 34.24 34.28 2,926 +0.22(+0.63%)
Jul 25, 2019 34.21 34.21 34.07 34.07 3,129 -0.27(-0.77%)
Jul 24, 2019 34.20 34.33 34.15 34.33 17,848 +0.25(+0.73%)
Jul 23, 2019 33.94 34.11 33.93 34.09 4,482 +0.22(+0.64%)
Jul 22, 2019 33.97 33.97 33.82 33.87 4,153 -0.07(-0.20%)
Jul 19, 2019 34.07 34.11 33.94 33.94 3,834 +0.00(+0.00%)
Jul 18, 2019 33.82 34.01 33.76 33.94 34,493 +0.06(+0.19%)
Jul 17, 2019 33.98 33.98 33.87 33.87 1,817 -0.29(-0.86%)
Jul 16, 2019 34.22 34.26 34.09 34.17 2,062 -0.06(-0.16%)
Jul 15, 2019 34.21 34.24 34.20 34.22 4,243 +0.10(+0.28%)
Jul 12, 2019 34.14 34.22 34.13 34.13 25,028 +0.17(+0.50%)
Jul 11, 2019 33.94 33.96 33.83 33.96 8,766 +0.12(+0.35%)
Jul 10, 2019 33.93 33.93 33.84 33.84 4,280 +0.09(+0.26%)
Jul 09, 2019 33.61 33.75 33.61 33.75 30,631 +0.03(+0.09%)
Jul 08, 2019 33.76 33.82 33.70 33.72 37,823 -0.19(-0.56%)
Jul 05, 2019 33.85 33.96 33.82 33.91 33,909 -0.02(-0.07%)
Jul 03, 2019 33.85 33.95 33.85 33.93 4,642 +0.24(+0.72%)
Jul 02, 2019 33.66 33.69 33.61 33.69 6,622 +0.13(+0.38%)
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.