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 28, 2017 28.00 28.00 27.90 27.98 1,678 -0.14(-0.51%)
Apr 27, 2017 28.06 28.12 28.03 28.12 4,465 -0.08(-0.27%)
Apr 26, 2017 28.23 28.23 28.20 28.20 1,215 +0.06(+0.20%)
Apr 25, 2017 28.15 28.15 28.14 28.14 867 -1.04(-3.57%)
Apr 24, 2017 28.44 29.18 27.85 29.18 1,791 +1.51(+5.45%)
Apr 21, 2017 27.68 27.68 27.61 27.67 82,517 -0.10(-0.38%)
Apr 20, 2017 27.74 27.78 27.74 27.78 2,140 +0.11(+0.38%)
Apr 19, 2017 27.67 27.67 27.67 27.67 236 +0.10(+0.38%)
Apr 18, 2017 27.64 27.79 27.49 27.57 11,074 -0.05(-0.17%)
Apr 17, 2017 27.54 27.62 27.49 27.62 3,633 +0.21(+0.76%)
Apr 13, 2017 27.49 27.52 27.41 27.41 2,023 -0.12(-0.45%)
Apr 12, 2017 27.53 27.53 27.53 27.53 550 -0.31(-1.13%)
Apr 11, 2017 27.69 27.84 27.62 27.84 1,826 -0.07(-0.24%)
Apr 10, 2017 27.90 27.91 27.78 27.91 2,681 +0.10(+0.34%)
Apr 07, 2017 27.73 27.86 27.73 27.82 2,701 +0.07(+0.24%)
Apr 06, 2017 27.75 27.75 27.75 27.75 509 -0.02(-0.06%)
Apr 05, 2017 27.91 28.03 27.77 27.77 5,616 -0.01(-0.04%)
Apr 04, 2017 27.75 27.78 27.75 27.78 982 +0.01(+0.03%)
Apr 03, 2017 27.77 27.77 27.77 27.77 1,324 -0.11(-0.41%)
Mar 31, 2017 27.89 27.94 27.88 27.88 8,414 +0.11(+0.38%)
Mar 29, 2017 27.78 27.78 27.78 140 +0.04(+0.13%)
Mar 28, 2017 27.54 27.75 27.54 27.74 849 +0.31(+1.15%)
Mar 27, 2017 27.32 27.49 27.32 27.43 2,358 -0.04(-0.13%)
Mar 24, 2017 27.60 27.60 27.46 27.46 1,147 -0.26(-0.94%)
Mar 23, 2017 27.65 27.73 27.65 27.72 872 +0.09(+0.31%)
Mar 22, 2017 27.52 27.64 27.52 27.64 849 +0.03(+0.10%)
Mar 21, 2017 27.61 27.61 27.61 27.61 29,237 -0.39(-1.39%)
Mar 20, 2017 28.05 28.05 28.00 28.00 78,790 -0.10(-0.34%)
Mar 17, 2017 28.10 28.10 28.09 28.09 1,372 -0.03(-0.10%)
Mar 16, 2017 28.12 28.12 28.12 28.12 181,247 +0.08(+0.27%)
Mar 15, 2017 28.05 28.05 28.05 28.05 287,259 +0.02(+0.07%)
Mar 10, 2017 28.03 28.03 28.03 0 +0.08(+0.27%)
Mar 09, 2017 27.92 27.95 27.92 27.95 411 -0.06(-0.20%)
Mar 08, 2017 28.01 28.01 27.99 28.01 1,894 +0.04(+0.14%)
Mar 07, 2017 27.97 27.97 27.97 27.97 153 -0.17(-0.61%)
Mar 03, 2017 28.14 28.14 28.14 1 -0.02(-0.07%)
Mar 02, 2017 28.16 28.16 28.16 28.16 827 -0.20(-0.70%)
Mar 01, 2017 28.41 28.41 28.36 28.36 9,684 +0.34(+1.22%)
Feb 23, 2017 28.02 28.02 28.02 1 +0.26(+0.93%)
Feb 16, 2017 27.76 27.76 27.76 0 +0.06(+0.20%)
Feb 15, 2017 27.72 27.72 27.70 27.70 2,516 +0.53(+1.96%)
Feb 09, 2017 27.17 27.17 27.17 0 +0.20(+0.74%)
Feb 08, 2017 27.00 27.00 26.97 26.97 843 -0.09(-0.35%)
Feb 07, 2017 27.07 27.07 27.07 27.07 687 +0.21(+0.78%)
Feb 02, 2017 26.86 26.86 26.86 0 +0.02(+0.07%)
Feb 01, 2017 26.81 26.84 26.81 26.84 38,073 +0.10(+0.39%)
Jan 31, 2017 26.70 26.74 26.70 26.74 1,644 -0.27(-0.99%)
Jan 27, 2017 27.00 27.00 27.00 0 -0.01(-0.04%)
Jan 26, 2017 27.01 27.01 27.01 27.01 210 +0.01(+0.04%)
Jan 25, 2017 26.97 27.00 26.97 27.00 2,790 +0.17(+0.64%)
Jan 24, 2017 26.83 26.83 26.83 26.83 105 +0.13(+0.50%)
Jan 12, 2017 26.70 26.70 26.70 0 +0.04(+0.14%)
Jan 05, 2017 26.66 26.66 26.66 0 -1.37(-4.88%)
Jan 04, 2017 28.03 28.03 28.03 28.03 736 +1.48(+5.58%)
Jan 03, 2017 26.56 26.56 26.55 26.55 1,292 +0.16(+0.61%)
Dec 30, 2016 26.38 26.38 26.38 0 -0.49(-1.84%)
Dec 27, 2016 26.88 26.88 26.88 35 +0.13(+0.48%)
Dec 22, 2016 26.75 26.75 26.75 0 -0.12(-0.44%)
Dec 21, 2016 26.87 26.87 26.87 26.87 464 -0.07(-0.25%)
Dec 20, 2016 26.93 26.93 26.93 26.93 21,974 +0.17(+0.62%)
Dec 19, 2016 26.82 26.82 26.75 26.77 5,119 -0.06(-0.24%)
Dec 14, 2016 26.83 26.83 26.83 0 +0.04(+0.15%)
Dec 12, 2016 26.79 26.79 26.79 0 -0.02(-0.08%)
Dec 09, 2016 26.81 26.81 26.81 26.81 1,310 +0.50(+1.90%)
Dec 06, 2016 26.31 26.31 26.31 0 -0.71(-2.64%)
Dec 02, 2016 27.03 27.03 27.03 74 +0.88(+3.38%)
Nov 30, 2016 26.14 26.14 26.14 0 -0.02(-0.07%)
Nov 29, 2016 26.12 26.16 26.11 26.16 6,892 +0.04(+0.14%)
Nov 28, 2016 26.24 26.24 26.12 26.12 1,694 +0.08(+0.29%)
Nov 23, 2016 26.05 26.05 26.05 0 +0.00(+0.00%)
Nov 22, 2016 26.04 26.05 26.03 26.05 851 +0.10(+0.40%)
Nov 21, 2016 25.94 25.94 25.94 25.94 988 +0.18(+0.71%)
Nov 18, 2016 25.77 25.77 25.75 25.76 2,644 -0.07(-0.28%)
Nov 17, 2016 25.76 25.85 25.76 25.83 7,352 +0.08(+0.30%)
Nov 15, 2016 25.75 25.75 25.75 1 +0.20(+0.77%)
Nov 14, 2016 25.56 25.56 25.56 25.56 326 +0.12(+0.49%)
Nov 11, 2016 25.32 25.43 25.31 25.43 11,511 +0.54(+2.18%)
Nov 08, 2016 24.89 24.89 24.89 0 +0.54(+2.23%)
Nov 03, 2016 24.35 24.35 24.35 0 -0.01(-0.04%)
Nov 02, 2016 24.46 24.46 24.36 24.36 1,936 -0.34(-1.36%)
Oct 31, 2016 24.69 24.69 24.69 43 +0.08(+0.33%)
Oct 28, 2016 24.61 24.61 24.61 24.61 4,011 -0.27(-1.10%)
Oct 26, 2016 24.89 24.89 24.89 0 -0.25(-0.98%)
Oct 07, 2016 25.10 25.13 25.13 25.13 1,694 -0.23(-0.89%)
Oct 03, 2016 25.36 25.36 25.36 25.36 52 +0.00(+0.00%)
Sep 30, 2016 25.22 25.36 25.36 25.36 741 +0.28(+1.13%)
Sep 29, 2016 25.07 25.07 25.07 25.07 0 +0.00(+0.00%)
Sep 28, 2016 25.07 25.07 25.07 25.07 0 +0.00(+0.00%)
Sep 27, 2016 25.08 25.08 25.07 25.07 447 +0.06(+0.23%)
Sep 26, 2016 25.05 25.10 25.02 25.02 1,258 -0.29(-1.16%)
Sep 22, 2016 25.34 25.31 25.31 25.31 9 +0.37(+1.48%)
Sep 20, 2016 25.02 24.94 24.94 24.94 5,082 +0.01(+0.04%)
Sep 19, 2016 24.93 24.93 24.93 24.93 1,346 -0.77(-3.00%)
Sep 08, 2016 26.42 25.70 25.70 25.70 318 +0.47(+1.86%)
Aug 31, 2016 25.28 25.23 25.23 25.23 318 -0.16(-0.63%)
Aug 30, 2016 25.39 25.39 25.39 25.39 108 -0.07(-0.26%)
Aug 23, 2016 25.46 25.46 25.46 25.46 318 +0.17(+0.67%)
Aug 19, 2016 25.29 25.29 25.29 25.29 850 +0.06(+0.22%)
Aug 17, 2016 25.29 25.23 25.23 25.23 1,275 -0.17(-0.67%)
Aug 15, 2016 25.41 25.40 25.40 25.40 106 +0.07(+0.26%)
Aug 12, 2016 25.32 25.34 25.31 25.34 1,223 +0.05(+0.18%)
Aug 11, 2016 25.29 25.29 25.29 25.29 165 +0.14(+0.56%)
Aug 10, 2016 25.23 25.26 25.15 25.15 2,261 -0.12(-0.48%)
Aug 05, 2016 25.27 25.27 25.27 25.27 1,488 +0.28(+1.13%)
Aug 03, 2016 24.99 24.99 24.99 24.99 1,169 -0.18(-0.73%)
Jul 29, 2016 25.17 25.17 25.17 25.17 106 +0.06(+0.24%)
Jul 28, 2016 25.52 25.52 25.11 25.11 903 -0.12(-0.48%)
Jul 27, 2016 25.23 25.23 25.23 25.23 119 -0.04(-0.15%)
Jul 26, 2016 25.27 25.27 25.27 25.27 106 +0.01(+0.04%)
Jul 25, 2016 25.24 25.26 25.22 25.26 2,153 +0.00(+0.00%)
Jul 20, 2016 25.21 25.26 25.26 25.26 318 +0.10(+0.41%)
Jul 19, 2016 25.16 25.16 25.16 25.16 123 -0.09(-0.37%)
Jul 18, 2016 25.18 25.25 25.18 25.25 1,275 +0.15(+0.61%)
Jul 15, 2016 25.10 25.10 25.10 25.10 368 +0.04(+0.14%)
Jul 13, 2016 25.05 25.07 25.07 25.07 3,614 +0.39(+1.57%)
Jul 08, 2016 24.68 24.68 24.68 24.68 425 +0.37(+1.54%)
Jul 06, 2016 24.30 24.30 24.30 24.30 850 +0.14(+0.58%)
Jul 05, 2016 24.16 24.16 24.16 24.16 106 +0.02(+0.08%)
Jun 30, 2016 24.14 24.14 24.14 24.14 6,591 +0.71(+3.05%)
Jun 28, 2016 23.42 23.43 23.43 23.43 7,974 +0.35(+1.51%)
Jun 27, 2016 23.14 23.14 23.08 23.08 5,519 -0.90(-3.74%)
Jun 24, 2016 23.88 23.98 23.88 23.98 1,772 -0.41(-1.68%)
Jun 23, 2016 24.39 24.39 24.39 24.39 128 +0.14(+0.58%)
Jun 21, 2016 24.24 24.25 24.25 24.25 318 -0.10(-0.43%)
Jun 20, 2016 24.35 24.35 24.35 24.35 3,827 +0.33(+1.38%)
Jun 17, 2016 24.02 24.02 24.02 24.02 140 -0.02(-0.08%)
Jun 14, 2016 24.06 24.04 24.04 24.04 961 -0.12(-0.50%)
Jun 13, 2016 24.16 24.16 24.16 24.16 2,990 -0.45(-1.83%)
Jun 09, 2016 24.61 24.61 24.61 24.61 427 -0.06(-0.23%)
Jun 08, 2016 24.68 24.68 24.62 24.67 640 +0.02(+0.08%)
Jun 07, 2016 24.68 24.68 24.65 24.65 276 +0.08(+0.34%)
Jun 06, 2016 24.50 24.56 24.50 24.56 854 +0.14(+0.58%)
Jun 03, 2016 24.42 24.42 24.42 24.42 1,441 +0.02(+0.08%)
Jun 01, 2016 24.40 24.40 24.40 24.40 3,951 +0.05(+0.19%)
May 27, 2016 24.37 24.36 24.36 24.36 3,844 +0.09(+0.39%)
May 26, 2016 24.26 24.26 24.26 24.26 1,281 -0.08(-0.35%)
May 25, 2016 24.35 24.35 24.35 24.35 873 +0.21(+0.85%)
May 24, 2016 24.09 24.14 24.09 24.14 2,924 +0.31(+1.30%)
May 18, 2016 23.78 23.83 23.83 23.83 3,417 -0.07(-0.27%)
May 17, 2016 23.90 23.90 23.90 23.90 672 +0.01(+0.04%)
May 16, 2016 23.89 23.89 23.89 23.89 180 -0.01(-0.04%)
May 13, 2016 23.90 23.90 23.90 23.90 137 -0.11(-0.47%)
May 09, 2016 24.02 24.01 24.01 24.01 3,630 +0.13(+0.55%)
May 05, 2016 23.91 23.88 23.88 23.88 9,077 -0.04(-0.16%)
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.