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 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%)
Mar 01, 2018 32.71 32.71 32.37 32.37 1,665 -0.45(-1.36%)
Feb 28, 2018 32.95 33.08 32.81 32.81 3,171 -0.18(-0.56%)
Feb 27, 2018 33.35 33.35 32.99 32.99 1,218 -0.26(-0.77%)
Feb 26, 2018 33.09 33.25 33.09 33.25 1,096 +0.35(+1.08%)
Feb 23, 2018 32.77 32.90 32.77 32.90 1,259 +0.26(+0.80%)
Feb 22, 2018 32.73 32.73 32.64 32.64 3,084 +0.04(+0.12%)
Feb 21, 2018 32.77 32.88 32.59 32.60 8,249 -0.06(-0.18%)
Feb 20, 2018 32.68 32.75 32.66 32.66 11,874 -0.20(-0.62%)
Feb 16, 2018 32.86 32.86 32.86 0 +0.18(+0.56%)
Feb 15, 2018 32.45 32.69 32.42 32.68 4,184 +0.31(+0.95%)
Feb 14, 2018 32.07 32.39 32.05 32.37 5,427 +0.46(+1.45%)
Feb 13, 2018 31.67 31.94 31.67 31.91 7,836 +0.13(+0.42%)
Feb 12, 2018 31.65 31.77 31.59 31.77 7,173 +0.26(+0.83%)
Feb 09, 2018 31.14 31.51 30.44 31.51 21,271 +0.04(+0.12%)
Feb 08, 2018 31.56 31.57 31.47 31.47 4,951 -0.90(-2.79%)
Feb 07, 2018 32.45 32.60 32.27 32.37 10,509 +0.28(+0.86%)
Feb 06, 2018 30.61 32.12 30.61 32.10 19,405 +0.10(+0.30%)
Feb 05, 2018 32.53 32.53 31.53 32.00 23,428 -1.07(-3.23%)
Feb 02, 2018 33.52 33.52 33.34 33.07 20,110 -0.77(-2.28%)
Feb 01, 2018 33.83 33.77 33.84 10,265 +0.01(+0.03%)
Jan 31, 2018 33.58 33.97 33.58 33.83 2,044 +0.14(+0.43%)
Jan 30, 2018 33.77 33.77 33.69 33.69 973 -0.62(-1.80%)
Jan 29, 2018 34.47 34.47 34.30 34.30 9,103 -0.01(-0.03%)
Jan 26, 2018 34.42 34.42 34.31 34.31 1,983 +0.23(+0.68%)
Jan 25, 2018 34.22 34.22 34.08 34.08 1,451 -0.08(-0.23%)
Jan 24, 2018 34.35 34.35 34.14 34.16 9,966 +0.01(+0.04%)
Jan 23, 2018 34.13 34.17 34.10 34.15 10,135 +0.09(+0.27%)
Jan 22, 2018 33.97 34.05 33.97 34.05 3,128 +0.30(+0.88%)
Jan 19, 2018 33.71 33.80 33.71 33.76 2,912 +0.03(+0.09%)
Jan 18, 2018 33.73 33.76 33.69 33.73 6,057 +0.01(+0.04%)
Jan 17, 2018 33.42 33.76 33.42 33.71 4,103 +0.19(+0.56%)
Jan 16, 2018 33.09 33.58 33.09 33.52 1,211 +0.06(+0.17%)
Jan 12, 2018 33.47 33.47 33.47 0 +0.28(+0.84%)
Jan 11, 2018 33.04 33.20 33.03 33.19 5,269 +0.33(+1.00%)
Jan 10, 2018 32.92 32.92 32.86 32.86 3,372 -0.13(-0.38%)
Jan 09, 2018 32.74 33.02 32.74 32.98 14,712 +0.06(+0.18%)
Jan 08, 2018 32.85 32.93 32.77 32.93 3,003 +0.14(+0.44%)
Jan 05, 2018 32.73 32.78 32.72 32.78 3,892 +0.16(+0.50%)
Jan 04, 2018 32.56 32.63 32.56 32.62 9,237 +0.15(+0.47%)
Jan 03, 2018 32.73 32.73 32.37 32.46 8,539 +0.18(+0.57%)
Jan 02, 2018 32.24 32.28 32.21 32.28 5,081 +0.16(+0.51%)
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%)
Oct 02, 2017 29.81 29.81 29.69 29.76 1,067 +0.06(+0.21%)
Sep 29, 2017 29.71 29.71 29.65 29.70 2,318 +0.09(+0.29%)
Sep 28, 2017 29.54 29.62 29.51 29.62 560 +0.17(+0.59%)
Sep 27, 2017 29.41 29.44 29.41 29.44 1,457 +0.01(+0.03%)
Sep 26, 2017 29.42 29.43 29.42 29.43 4,120 +0.12(+0.40%)
Sep 25, 2017 29.41 29.41 29.13 29.32 2,760 -0.09(-0.30%)
Sep 22, 2017 29.40 29.41 29.26 29.41 3,755 +0.01(+0.03%)
Sep 21, 2017 29.39 29.41 29.39 29.40 3,216 +0.15(+0.52%)
Sep 20, 2017 29.39 29.39 29.24 29.24 1,987 -0.28(-0.94%)
Sep 19, 2017 29.52 29.52 29.52 29.52 453 +0.06(+0.20%)
Sep 18, 2017 29.27 29.47 29.26 29.46 1,757 +0.08(+0.29%)
Sep 15, 2017 29.30 29.38 29.18 29.38 1,017 +0.07(+0.23%)
Sep 14, 2017 29.33 29.33 29.31 29.31 6,787 +0.04(+0.13%)
Sep 13, 2017 29.26 29.27 29.18 29.27 9,469 +0.05(+0.16%)
Sep 12, 2017 29.22 29.22 29.22 29.22 195 +0.23(+0.81%)
Sep 11, 2017 29.02 29.02 28.99 28.99 296 +0.21(+0.72%)
Sep 08, 2017 28.74 28.78 28.74 28.78 567 +0.11(+0.38%)
Sep 07, 2017 28.71 28.71 28.54 28.67 1,979 -0.09(-0.31%)
Sep 06, 2017 28.75 28.76 28.75 28.76 726 +0.12(+0.40%)
Sep 05, 2017 28.64 28.67 28.60 28.65 2,567 -0.28(-0.96%)
Sep 01, 2017 28.93 28.75 28.93 975 +0.15(+0.51%)
Aug 31, 2017 28.76 28.78 28.68 28.78 1,502 +0.15(+0.53%)
Aug 30, 2017 28.63 28.63 28.63 28.63 262 +0.06(+0.22%)
Aug 29, 2017 28.47 28.56 28.37 28.56 3,915 -0.00(-0.00%)
Aug 28, 2017 28.52 28.56 28.52 28.56 1,434 -0.04(-0.13%)
Aug 25, 2017 28.60 28.61 28.44 28.60 1,103 +0.04(+0.15%)
Aug 24, 2017 28.57 28.57 28.56 28.56 1,896 -0.01(-0.05%)
Aug 23, 2017 28.56 28.57 28.56 28.57 2,024 +0.11(+0.40%)
Aug 22, 2017 28.54 28.57 28.40 28.46 4,734 +0.19(+0.68%)
Aug 21, 2017 28.21 28.27 28.21 28.27 1,218 -0.12(-0.44%)
Aug 18, 2017 28.38 28.39 28.38 28.39 1,026 -0.11(-0.40%)
Aug 17, 2017 28.62 28.62 28.49 28.50 2,092 -0.35(-1.20%)
Aug 16, 2017 28.85 28.85 28.85 28.85 1,248 +0.12(+0.43%)
Aug 15, 2017 28.84 28.84 28.73 28.73 2,306 +0.11(+0.37%)
Aug 11, 2017 28.62 28.62 28.62 112 -0.08(-0.27%)
Aug 10, 2017 28.54 28.73 28.54 28.70 4,728 -0.29(-1.01%)
Aug 09, 2017 28.99 28.99 28.99 28.99 227 -0.15(-0.50%)
Aug 08, 2017 29.19 29.19 29.14 29.14 625 +0.08(+0.26%)
Aug 07, 2017 29.07 29.07 29.06 29.06 494 +0.11(+0.40%)
Aug 02, 2017 28.95 28.95 28.95 90 +0.06(+0.21%)
Aug 01, 2017 28.91 28.91 28.89 28.89 871 -0.02(-0.08%)
Jul 31, 2017 29.56 29.56 28.77 28.91 2,563 -0.01(-0.03%)
Jul 28, 2017 28.86 29.29 28.86 28.92 3,679 +0.05(+0.17%)
Jul 27, 2017 28.99 29.02 28.84 28.87 1,741 -0.09(-0.30%)
Jul 26, 2017 29.04 29.04 28.96 28.96 1,099 -0.16(-0.54%)
Jul 25, 2017 28.99 29.11 28.99 29.11 1,804 +0.25(+0.88%)
Jul 24, 2017 28.89 28.89 28.86 28.86 954 +0.00(+0.00%)
Jul 21, 2017 28.86 28.86 28.75 28.86 5,538 -0.01(-0.03%)
Jul 20, 2017 28.89 28.89 28.87 28.87 257 +0.21(+0.73%)
Jul 19, 2017 28.66 28.66 28.66 28.66 348 +0.00(+0.00%)
Jul 18, 2017 28.66 28.66 28.66 28.66 795 -0.09(-0.33%)
Jul 17, 2017 28.70 28.81 28.70 28.75 835 +0.06(+0.21%)
Jul 14, 2017 28.69 28.70 28.63 28.69 789 +0.15(+0.52%)
Jul 13, 2017 28.80 29.88 28.52 28.54 1,047 +0.07(+0.24%)
Jul 12, 2017 28.48 28.48 28.48 28.48 472 +0.21(+0.74%)
Jul 11, 2017 28.08 28.33 28.08 28.27 1,955 -0.10(-0.34%)
Jul 10, 2017 28.30 28.41 28.30 28.36 2,579 -0.03(-0.10%)
Jul 07, 2017 28.31 28.40 28.31 28.39 1,753 +0.16(+0.58%)
Jul 06, 2017 28.31 28.34 28.21 28.23 6,263 -0.14(-0.51%)
Jul 05, 2017 28.37 28.49 28.37 28.37 2,512 -0.18(-0.62%)
Jul 03, 2017 28.57 28.57 28.55 28.55 877 +0.16(+0.56%)
Jun 30, 2017 28.24 28.39 28.24 28.39 398 +0.10(+0.34%)
Jun 29, 2017 28.28 28.37 28.28 28.30 1,536 -0.20(-0.70%)
Jun 28, 2017 28.50 28.52 28.50 28.50 564 +0.12(+0.43%)
Jun 27, 2017 28.44 28.47 28.21 28.37 9,386 +0.01(+0.03%)
Jun 26, 2017 28.39 28.39 28.36 28.36 744 +0.03(+0.10%)
Jun 23, 2017 28.36 28.36 28.33 28.33 452 -0.03(-0.09%)
Jun 22, 2017 28.33 28.40 28.33 28.36 920 -0.01(-0.04%)
Jun 21, 2017 28.43 28.45 28.33 28.37 874 -0.10(-0.34%)
Jun 20, 2017 28.59 28.59 28.47 28.47 497 -0.13(-0.46%)
Jun 19, 2017 28.99 28.99 28.56 28.60 586 +0.25(+0.89%)
Jun 16, 2017 28.35 28.35 28.29 28.35 958 +0.01(+0.03%)
Jun 15, 2017 28.34 28.34 28.34 28.34 538 -0.08(-0.27%)
Jun 14, 2017 28.33 28.42 28.33 28.42 644 -0.10(-0.33%)
Jun 13, 2017 28.50 28.52 28.50 28.51 3,575 +0.22(+0.78%)
Jun 12, 2017 28.34 28.34 28.29 28.29 5,546 +0.02(+0.06%)
Jun 09, 2017 28.48 28.52 28.17 28.27 1,412 -0.09(-0.30%)
Jun 08, 2017 28.35 28.38 28.35 28.36 1,029 +0.09(+0.30%)
Jun 07, 2017 28.27 28.27 28.27 28.27 177 +0.08(+0.28%)
Jun 06, 2017 28.19 28.19 28.19 28.19 289 -0.15(-0.54%)
Jun 05, 2017 28.34 28.38 28.33 28.35 630 +0.00(+0.00%)
Jun 02, 2017 28.35 28.35 28.35 28.35 542 +0.09(+0.30%)
Jun 01, 2017 28.17 28.26 28.17 28.26 1,469 +0.27(+0.95%)
May 30, 2017 28.00 28.00 28.00 33 -0.10(-0.37%)
May 25, 2017 28.10 28.10 28.10 159 +0.16(+0.58%)
May 24, 2017 27.88 27.94 27.88 27.94 347 -0.02(-0.07%)
May 23, 2017 27.96 27.96 27.96 27.96 2,799 +0.19(+0.69%)
May 19, 2017 27.77 27.77 27.77 154 +0.38(+1.39%)
May 18, 2017 27.39 27.39 27.39 27.39 178 -0.15(-0.55%)
May 17, 2017 27.77 27.77 27.45 27.54 673 -0.42(-1.50%)
May 15, 2017 27.96 27.96 27.96 13 +0.13(+0.47%)
May 12, 2017 27.84 27.84 27.83 27.83 484 -0.12(-0.43%)
May 10, 2017 27.95 27.95 27.95 57 -0.02(-0.07%)
May 09, 2017 28.21 28.21 27.97 27.97 2,485 -0.01(-0.03%)
May 08, 2017 27.97 27.98 27.97 27.98 1,996 +0.00(+0.00%)
May 05, 2017 27.98 27.98 27.98 27.98 360 +0.10(+0.37%)
May 03, 2017 27.87 27.87 27.87 0 -0.11(-0.41%)
May 02, 2017 27.93 27.99 27.88 27.99 5,186 -0.02(-0.07%)
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.