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 (%)
Apr 26, 2016 24.67 24.59 24.59 24.59 640 +0.08(+0.32%)
Apr 21, 2016 24.51 24.51 24.51 24.51 213 -0.18(-0.74%)
Apr 20, 2016 24.69 24.69 24.69 24.69 213 +0.07(+0.30%)
Apr 19, 2016 24.62 24.63 24.62 24.62 640 +0.13(+0.54%)
Apr 18, 2016 24.49 24.49 24.49 24.49 533 +0.01(+0.04%)
Apr 14, 2016 24.75 24.48 24.48 24.48 2,349 +0.07(+0.27%)
Apr 13, 2016 24.41 24.41 24.41 24.41 213 +0.51(+2.12%)
Apr 07, 2016 24.07 23.91 23.91 23.91 6,407 -0.19(-0.78%)
Apr 06, 2016 24.09 24.09 24.09 24.09 213 -0.16(-0.66%)
Mar 31, 2016 24.19 24.25 24.25 24.25 320 +0.12(+0.50%)
Mar 29, 2016 23.90 24.13 24.13 24.13 13 +0.21(+0.86%)
Mar 28, 2016 23.93 23.93 23.93 23.93 215 -0.07(-0.27%)
Mar 23, 2016 24.00 23.99 23.99 23.99 213 -0.07(-0.31%)
Mar 21, 2016 24.07 24.07 24.07 24.07 1,388 -0.00(-0.01%)
Mar 18, 2016 24.07 24.07 24.07 24.07 1,442 +0.13(+0.55%)
Mar 17, 2016 23.82 23.94 23.82 23.94 1,041 +0.16(+0.67%)
Mar 16, 2016 23.64 23.84 23.64 23.78 875 +0.00(+0.00%)
Mar 14, 2016 23.76 23.78 23.78 23.78 55,010 +0.47(+2.00%)
Mar 10, 2016 23.20 23.31 23.31 23.31 3,431 -0.08(-0.36%)
Mar 09, 2016 23.40 23.40 23.40 23.40 751 +0.15(+0.64%)
Mar 08, 2016 23.25 23.25 23.25 23.25 1,471 -0.22(-0.95%)
Mar 07, 2016 23.43 23.47 23.43 23.47 1,381 +0.03(+0.12%)
Mar 04, 2016 23.44 23.44 23.44 23.44 1,072 +0.28(+1.21%)
Mar 01, 2016 23.16 23.16 23.16 23.16 1,608 +0.25(+1.09%)
Feb 29, 2016 22.91 22.91 22.91 22.91 493 +0.03(+0.13%)
Feb 26, 2016 22.97 22.97 22.88 22.88 11,599 +0.50(+2.25%)
Feb 24, 2016 22.36 22.38 22.38 22.38 9,651 -0.29(-1.27%)
Feb 22, 2016 22.63 22.67 22.67 22.67 4,289 +0.36(+1.63%)
Feb 19, 2016 22.31 22.31 22.31 22.31 215 -0.17(-0.75%)
Feb 17, 2016 22.47 22.47 22.47 22.47 1 +0.57(+2.60%)
Feb 05, 2016 21.91 21.91 21.91 21.91 428 -0.90(-3.97%)
Feb 01, 2016 22.81 22.81 22.81 22.81 214 +0.38(+1.70%)
Jan 29, 2016 22.43 22.43 22.43 22.43 4,454 +0.36(+1.65%)
Jan 28, 2016 22.06 22.06 22.06 22.06 599 -0.28(-1.25%)
Jan 26, 2016 22.34 22.34 22.34 22.34 750 +0.16(+0.71%)
Jan 25, 2016 22.11 22.24 22.11 22.19 37,156 +0.25(+1.15%)
Jan 20, 2016 21.62 21.93 21.93 21.93 428 -0.24(-1.09%)
Jan 19, 2016 22.18 22.18 22.18 22.18 621 -0.63(-2.78%)
Jan 13, 2016 22.85 22.81 22.81 22.81 643 -0.02(-0.08%)
Jan 11, 2016 23.16 22.83 22.83 22.83 2 -0.31(-1.36%)
Jan 07, 2016 23.32 23.14 23.14 23.14 428 -0.51(-2.14%)
Jan 06, 2016 23.65 23.65 23.65 23.65 112 -0.10(-0.43%)
Jan 04, 2016 23.81 23.75 23.75 23.75 1,072 -0.45(-1.85%)
Dec 31, 2015 24.25 24.20 24.20 24.20 643 -0.12(-0.48%)
Dec 28, 2015 24.32 24.32 24.32 24.32 10 -0.06(-0.27%)
Dec 23, 2015 24.38 24.38 24.38 24.38 215 +0.47(+1.98%)
Dec 21, 2015 23.82 23.91 23.91 23.91 2,374 +0.02(+0.08%)
Dec 18, 2015 23.89 23.89 23.89 23.89 215 -0.33(-1.38%)
Dec 17, 2015 24.23 24.23 24.22 24.22 7,119 -0.17(-0.68%)
Dec 16, 2015 24.39 24.39 24.39 24.39 107 +0.17(+0.69%)
Dec 15, 2015 24.41 24.41 24.16 24.22 4,761 +0.44(+1.87%)
Dec 14, 2015 23.78 23.78 23.78 23.78 14,568 -0.55(-2.25%)
Dec 10, 2015 24.32 24.32 24.32 24.32 4,424 -0.12(-0.49%)
Dec 08, 2015 24.48 24.45 24.45 24.45 72 -0.18(-0.71%)
Dec 07, 2015 24.61 24.62 24.61 24.62 658 -0.21(-0.86%)
Dec 01, 2015 24.83 24.83 24.83 24.83 4,100 +0.13(+0.53%)
Nov 30, 2015 24.71 24.72 24.69 24.70 1,985 +0.21(+0.86%)
Nov 24, 2015 24.49 24.49 24.49 24.49 5,179 -0.25(-1.01%)
Nov 20, 2015 24.74 24.74 24.74 24.74 4,123 +0.12(+0.48%)
Nov 19, 2015 24.62 24.62 24.62 24.62 107 +0.37(+1.54%)
Nov 12, 2015 24.33 24.25 24.25 24.25 647 -0.52(-2.09%)
Nov 06, 2015 24.83 24.77 24.77 24.77 3,021 -0.14(-0.56%)
Nov 05, 2015 24.85 24.91 24.85 24.91 16,964 +0.01(+0.03%)
Nov 03, 2015 24.90 24.90 24.90 24.90 647 +0.01(+0.04%)
Nov 02, 2015 24.62 25.53 24.62 24.89 16,510 +0.23(+0.94%)
Oct 30, 2015 25.02 25.02 24.66 24.66 1,133 -0.15(-0.60%)
Oct 29, 2015 24.81 24.81 24.81 24.81 215 +0.67(+2.76%)
Oct 13, 2015 24.14 24.14 24.14 24.14 107 +1.08(+4.70%)
Oct 02, 2015 22.87 23.06 23.06 23.06 7,338 +0.12(+0.53%)
Oct 01, 2015 22.93 22.93 22.72 22.93 1,645 +0.01(+0.04%)
Sep 30, 2015 22.93 22.93 22.93 22.93 107 +0.38(+1.69%)
Sep 29, 2015 22.50 22.70 22.43 22.55 1,079 +0.01(+0.04%)
Sep 28, 2015 22.62 22.68 22.54 22.54 4,208 -0.63(-2.72%)
Sep 25, 2015 23.17 23.17 23.17 23.17 262 +0.26(+1.13%)
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.