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 (%)
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%)
May 01, 2018 32.12 32.34 32.12 32.32 18,926 -0.26(-0.80%)
Apr 30, 2018 32.72 32.72 32.58 32.58 678 -0.08(-0.24%)
Apr 27, 2018 32.64 32.66 32.63 32.66 3,477 -0.05(-0.15%)
Apr 26, 2018 32.59 32.74 32.57 32.71 3,116 +0.37(+1.14%)
Apr 25, 2018 32.06 32.41 32.06 32.34 66,242 +0.07(+0.21%)
Apr 24, 2018 33.00 33.00 32.14 32.28 13,450 -0.29(-0.89%)
Apr 23, 2018 32.65 32.65 32.56 32.56 4,895 -0.05(-0.15%)
Apr 20, 2018 32.85 32.87 32.57 32.61 15,671 -0.26(-0.79%)
Apr 19, 2018 33.00 33.01 32.87 32.87 2,376 -0.21(-0.64%)
Apr 18, 2018 33.04 33.15 33.04 33.09 4,102 +0.17(+0.53%)
Apr 17, 2018 32.74 32.94 32.74 32.91 21,605 +0.33(+1.01%)
Apr 16, 2018 32.43 32.74 32.43 32.58 5,526 +0.39(+1.20%)
Apr 13, 2018 32.77 32.77 32.20 32.20 9,181 -0.27(-0.83%)
Apr 12, 2018 32.41 32.52 32.39 32.47 17,422 +0.21(+0.66%)
Apr 11, 2018 31.92 32.28 31.92 32.26 4,555 -0.10(-0.30%)
Apr 10, 2018 32.14 32.39 32.14 32.35 4,596 +0.44(+1.39%)
Apr 09, 2018 32.02 32.67 31.91 31.91 4,767 +0.33(+1.04%)
Apr 06, 2018 32.03 32.03 31.56 31.58 1,625 -0.79(-2.45%)
Apr 05, 2018 32.66 32.66 32.28 32.37 9,896 +0.23(+0.72%)
Apr 04, 2018 31.35 32.17 31.35 32.14 7,953 +0.33(+1.03%)
Apr 03, 2018 31.43 31.82 31.43 31.81 10,081 +0.67(+2.14%)
Apr 02, 2018 31.42 31.43 31.11 31.15 4,690 -1.06(-3.30%)
Mar 29, 2018 32.21 32.21 32.21 0 +0.59(+1.86%)
Mar 28, 2018 31.84 31.85 31.62 31.62 11,532 -0.15(-0.49%)
Mar 27, 2018 32.38 32.41 31.77 31.77 3,608 -0.47(-1.47%)
Mar 26, 2018 31.69 32.29 31.69 32.25 21,767 +0.83(+2.64%)
Mar 23, 2018 32.29 32.29 31.42 31.42 17,076 -1.05(-3.24%)
Mar 22, 2018 32.83 32.83 32.39 32.47 10,565 -0.59(-1.78%)
Mar 21, 2018 33.08 33.18 33.05 33.06 6,392 +0.03(+0.09%)
Mar 20, 2018 33.03 33.03 32.99 33.03 6,800 +0.30(+0.93%)
Mar 19, 2018 33.04 33.04 32.65 32.73 10,449 -0.57(-1.71%)
Mar 16, 2018 33.58 33.58 33.25 33.29 1,135 +0.21(+0.64%)
Mar 15, 2018 33.10 33.19 33.05 33.08 2,835 +0.02(+0.06%)
Mar 14, 2018 33.77 33.77 33.06 33.06 69,838 -0.34(-1.01%)
Mar 13, 2018 33.48 33.65 33.30 33.40 3,696 -0.07(-0.22%)
Mar 12, 2018 33.48 33.53 33.46 33.47 13,665 -0.03(-0.10%)
Mar 09, 2018 33.24 33.51 33.24 33.51 6,456 +0.57(+1.73%)
Mar 08, 2018 32.84 32.94 32.80 32.94 1,308 +0.11(+0.32%)
Mar 07, 2018 32.72 32.84 32.66 32.83 4,953 -0.07(-0.21%)
Mar 06, 2018 32.84 32.94 32.71 32.90 6,531 +0.14(+0.41%)
Mar 05, 2018 31.99 32.76 31.99 32.76 2,873 +0.42(+1.31%)
Mar 02, 2018 31.95 32.34 31.95 32.34 1,245 -0.03(-0.08%)
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.