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, 2019 31.13 31.31 31.08 31.08 2,340 -0.41(-1.31%)
May 30, 2019 31.52 31.71 31.49 31.49 4,566 -0.04(-0.12%)
May 29, 2019 31.61 31.61 31.36 31.53 7,878 -0.21(-0.65%)
May 28, 2019 32.14 32.14 31.74 31.74 22,999 -0.39(-1.21%)
May 24, 2019 32.19 32.19 32.13 32.13 814 +0.15(+0.48%)
May 23, 2019 32.11 32.11 31.87 31.98 7,585 -0.37(-1.15%)
May 22, 2019 32.52 32.56 32.35 32.35 255,175 -0.34(-1.05%)
May 21, 2019 32.45 32.71 32.45 32.69 4,192 +0.44(+1.37%)
May 20, 2019 32.23 32.47 32.23 32.25 381,522 -0.11(-0.33%)
May 17, 2019 32.54 32.75 32.36 32.36 3,358 -0.29(-0.90%)
May 16, 2019 32.78 32.88 32.65 32.65 9,094 +0.28(+0.88%)
May 15, 2019 32.33 32.49 32.33 32.37 6,852 +0.28(+0.89%)
May 14, 2019 32.14 32.43 32.08 32.08 17,756 +0.12(+0.37%)
May 13, 2019 32.16 32.16 31.95 31.97 9,226 -0.87(-2.66%)
May 10, 2019 32.56 32.84 32.54 32.84 7,835 +0.11(+0.33%)
May 09, 2019 32.49 32.80 32.48 32.73 8,215 -0.14(-0.42%)
May 08, 2019 33.01 33.01 32.87 32.87 6,641 -0.07(-0.21%)
May 07, 2019 33.14 33.14 32.74 32.94 1,486 -0.62(-1.84%)
May 06, 2019 33.28 33.59 33.28 33.56 9,342 -0.15(-0.44%)
May 03, 2019 33.66 33.77 33.64 33.70 5,902 +0.25(+0.73%)
May 02, 2019 33.66 33.66 33.46 33.46 2,747 -0.05(-0.15%)
May 01, 2019 33.87 33.87 33.51 33.51 7,509 -0.26(-0.76%)
Apr 30, 2019 33.71 33.78 33.59 33.76 2,653 +0.08(+0.23%)
Apr 29, 2019 33.79 33.82 33.69 33.69 3,143 +0.00(+0.00%)
Apr 26, 2019 33.60 33.69 33.59 33.69 4,884 -0.04(-0.13%)
Apr 25, 2019 33.72 33.73 33.71 33.73 1,102 -0.05(-0.13%)
Apr 24, 2019 33.80 33.92 33.73 33.77 4,963 -0.10(-0.29%)
Apr 23, 2019 33.71 33.87 33.68 33.87 4,002 +0.28(+0.85%)
Apr 22, 2019 33.67 33.67 33.59 33.59 1,874 -0.14(-0.41%)
Apr 18, 2019 33.63 33.72 33.57 33.72 6,513 +0.00(+0.00%)
Apr 17, 2019 33.79 33.79 33.70 33.72 3,311 -0.03(-0.09%)
Apr 16, 2019 33.76 33.77 33.69 33.75 13,194 +0.18(+0.53%)
Apr 15, 2019 33.67 33.69 33.58 33.58 7,504 -0.09(-0.26%)
Apr 12, 2019 33.70 33.74 33.67 33.67 10,888 +0.06(+0.18%)
Apr 11, 2019 33.66 33.66 33.58 33.61 1,946 +0.00(+0.00%)
Apr 10, 2019 33.56 33.61 33.56 33.61 1,464 +0.15(+0.44%)
Apr 09, 2019 33.51 33.56 33.41 33.46 3,196 -0.26(-0.76%)
Apr 08, 2019 33.66 33.71 33.60 33.71 7,764 -0.01(-0.03%)
Apr 05, 2019 33.70 33.72 33.66 33.72 5,698 +0.16(+0.47%)
Apr 04, 2019 33.54 33.57 33.46 33.57 3,541 +0.20(+0.59%)
Apr 03, 2019 33.51 33.56 33.37 33.37 36,994 +0.01(+0.03%)
Apr 02, 2019 33.34 33.37 33.34 33.36 1,191 -0.05(-0.15%)
Apr 01, 2019 33.24 33.44 33.24 33.41 8,437 +0.45(+1.37%)
Mar 29, 2019 32.93 32.96 32.93 32.96 1,221 +0.18(+0.55%)
Mar 28, 2019 32.69 32.78 32.68 32.78 4,078 +0.05(+0.14%)
Mar 27, 2019 32.83 32.83 32.60 32.73 2,774 -0.00(-0.00%)
Mar 26, 2019 32.92 32.94 32.73 32.73 8,972 +0.09(+0.27%)
Mar 25, 2019 32.65 32.65 32.57 32.64 2,336 +0.03(+0.09%)
Mar 22, 2019 32.90 32.90 32.61 32.61 7,021 -0.69(-2.06%)
Mar 21, 2019 33.14 33.30 33.14 33.30 2,419 +0.22(+0.65%)
Mar 20, 2019 33.37 33.37 33.00 33.09 7,649 -0.43(-1.29%)
Mar 19, 2019 33.41 33.52 33.41 33.52 4,732 +0.15(+0.44%)
Mar 18, 2019 33.35 33.37 33.20 33.37 16,696 +0.14(+0.41%)
Mar 15, 2019 33.15 33.26 33.15 33.23 4,884 +0.25(+0.75%)
Mar 14, 2019 33.01 33.04 32.96 32.98 2,722 -0.03(-0.09%)
Mar 13, 2019 33.01 33.10 32.95 33.01 12,129 +0.20(+0.60%)
Mar 12, 2019 32.80 32.87 32.77 32.82 7,597 +0.14(+0.42%)
Mar 11, 2019 32.64 32.72 32.59 32.68 4,196 +0.32(+1.00%)
Mar 08, 2019 32.16 32.36 32.13 32.36 4,799 -0.09(-0.27%)
Mar 07, 2019 32.46 32.52 32.37 32.45 9,343 -0.25(-0.78%)
Mar 06, 2019 32.75 32.85 32.69 32.70 30,296 -0.23(-0.68%)
Mar 05, 2019 32.92 32.95 32.85 32.93 4,945 +0.04(+0.12%)
Mar 04, 2019 33.18 33.18 32.75 32.89 3,428 -0.24(-0.74%)
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.