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 (%)
Dec 29, 2017 32.12 32.12 32.12 0 -0.14(-0.45%)
Dec 28, 2017 32.23 32.26 32.20 32.26 8,694 +0.07(+0.21%)
Dec 27, 2017 32.24 32.24 32.19 32.19 2,600 -0.05(-0.15%)
Dec 22, 2017 32.24 32.24 32.24 284 +0.01(+0.03%)
Dec 21, 2017 32.23 32.31 32.23 32.23 11,658 -0.00(-0.01%)
Dec 20, 2017 32.23 32.27 32.21 32.24 7,615 +0.08(+0.24%)
Dec 19, 2017 32.20 32.20 32.16 32.16 2,352 -0.09(-0.27%)
Dec 18, 2017 32.22 32.25 32.20 32.24 29,797 +0.25(+0.78%)
Dec 15, 2017 31.93 31.99 31.91 31.99 2,369 +0.34(+1.09%)
Dec 14, 2017 31.81 31.83 31.65 31.65 4,880 -0.23(-0.72%)
Dec 13, 2017 31.88 31.92 31.85 31.88 7,284 +0.02(+0.06%)
Dec 12, 2017 31.89 31.89 31.86 31.86 4,232 +0.11(+0.36%)
Dec 11, 2017 31.75 31.78 31.73 31.75 3,712 +0.02(+0.06%)
Dec 08, 2017 31.77 31.91 31.73 31.73 2,054 +0.26(+0.82%)
Dec 07, 2017 31.44 31.50 31.42 31.47 5,716 +0.08(+0.24%)
Dec 06, 2017 31.31 31.39 31.31 31.39 2,869 -0.01(-0.03%)
Dec 05, 2017 31.50 31.50 31.40 31.40 2,058 -0.23(-0.73%)
Dec 04, 2017 31.71 31.71 31.63 31.63 3,566 +0.20(+0.64%)
Dec 01, 2017 31.21 31.49 31.21 31.43 3,752 -0.18(-0.58%)
Nov 30, 2017 31.50 31.61 31.50 31.61 1,138 +0.32(+1.01%)
Nov 29, 2017 31.36 31.36 31.29 31.30 4,764 +0.06(+0.18%)
Nov 28, 2017 31.04 31.40 31.02 31.24 89,456 +0.29(+0.94%)
Nov 27, 2017 30.88 30.95 30.88 30.95 395 -0.00(-0.01%)
Nov 22, 2017 30.95 30.95 30.95 0 -0.02(-0.06%)
Nov 21, 2017 31.01 31.01 30.96 30.97 3,522 +0.12(+0.40%)
Nov 20, 2017 30.84 30.84 30.84 30.84 1,780 +0.07(+0.22%)
Nov 17, 2017 30.77 30.80 30.74 30.78 2,165 -0.06(-0.19%)
Nov 16, 2017 30.80 30.83 30.80 30.83 5,362 +0.30(+0.97%)
Nov 15, 2017 30.53 30.54 30.51 30.54 1,912 -0.06(-0.19%)
Nov 14, 2017 30.59 30.59 30.59 30.59 9,898 -0.07(-0.22%)
Nov 13, 2017 30.64 30.66 30.64 30.66 433 +0.06(+0.19%)
Nov 10, 2017 30.60 30.60 30.60 30.60 450 +0.08(+0.25%)
Nov 09, 2017 30.56 30.56 30.53 30.53 3,252 -0.20(-0.66%)
Nov 08, 2017 30.74 30.74 30.73 30.73 561 +0.09(+0.28%)
Nov 07, 2017 30.71 30.72 30.56 30.64 2,907 -0.08(-0.27%)
Nov 06, 2017 30.69 30.74 30.69 30.73 1,907 -0.10(-0.32%)
Nov 03, 2017 30.70 30.82 30.70 30.82 1,524 +0.04(+0.12%)
Nov 02, 2017 30.64 30.79 30.55 30.79 3,409 +0.10(+0.33%)
Nov 01, 2017 30.69 30.69 30.69 30.69 386 -0.02(-0.08%)
Oct 31, 2017 30.59 30.76 30.59 30.71 5,570 +0.09(+0.28%)
Oct 30, 2017 30.63 30.71 30.62 30.62 2,429 -0.07(-0.22%)
Oct 27, 2017 30.69 30.69 30.69 30.69 414 +0.17(+0.55%)
Oct 26, 2017 30.62 30.70 30.52 30.52 3,373 +0.09(+0.30%)
Oct 25, 2017 30.43 30.43 30.43 30.43 1,111 -0.20(-0.66%)
Oct 24, 2017 30.58 30.63 30.58 30.63 2,217 +0.08(+0.25%)
Oct 23, 2017 30.55 30.56 30.55 30.56 1,817 +0.21(+0.70%)
Oct 20, 2017 30.28 30.35 30.28 30.35 978 +0.09(+0.29%)
Oct 19, 2017 30.26 30.26 30.26 30.26 332 -0.04(-0.13%)
Oct 18, 2017 30.31 30.31 30.30 30.30 476 +0.14(+0.48%)
Oct 17, 2017 30.18 30.18 30.15 30.15 674 +0.01(+0.03%)
Oct 16, 2017 30.04 30.14 30.04 30.14 1,480 +0.00(+0.00%)
Oct 13, 2017 30.14 30.14 30.14 30.14 307 +0.07(+0.22%)
Oct 12, 2017 29.88 30.08 29.88 30.08 1,349 -0.04(-0.13%)
Oct 11, 2017 30.17 30.17 30.11 30.11 1,925 +0.02(+0.08%)
Oct 10, 2017 30.09 30.09 30.09 30.09 170 +0.03(+0.11%)
Oct 09, 2017 30.06 30.06 30.06 30.06 284 +0.02(+0.06%)
Oct 06, 2017 30.12 30.12 30.04 30.04 1,481 -0.10(-0.35%)
Oct 05, 2017 30.14 30.14 30.14 30.14 362 +0.12(+0.42%)
Oct 04, 2017 29.95 30.29 29.95 30.02 1,958 +0.07(+0.22%)
Oct 03, 2017 29.95 29.95 29.95 29.95 314 +0.19(+0.63%)
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.