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 (%)
Aug 30, 2019 33.03 33.04 32.93 32.93 7,871 +0.04(+0.12%)
Aug 29, 2019 32.74 32.96 32.74 32.89 5,066 +0.39(+1.19%)
Aug 28, 2019 32.44 32.51 32.43 32.50 3,230 -0.05(-0.15%)
Aug 27, 2019 32.58 32.58 32.55 32.55 533 +0.18(+0.55%)
Aug 26, 2019 32.33 32.38 32.33 32.37 2,311 +0.37(+1.15%)
Aug 23, 2019 32.78 32.99 32.01 32.01 3,633 -1.01(-3.06%)
Aug 22, 2019 32.91 33.02 32.91 33.02 4,347 +0.09(+0.27%)
Aug 21, 2019 33.11 33.11 32.92 32.93 7,851 +0.18(+0.54%)
Aug 20, 2019 32.75 32.92 32.74 32.75 22,345 -0.13(-0.39%)
Aug 19, 2019 32.94 32.98 32.88 32.88 8,009 +0.36(+1.10%)
Aug 16, 2019 32.31 32.55 32.31 32.52 2,825 +0.48(+1.48%)
Aug 15, 2019 32.07 32.07 31.92 32.04 5,461 -0.02(-0.06%)
Aug 14, 2019 32.67 32.67 32.07 32.07 2,868 -1.02(-3.08%)
Aug 13, 2019 33.29 33.29 33.07 33.09 10,530 +0.55(+1.71%)
Aug 12, 2019 32.85 32.90 32.53 32.53 36,737 -0.58(-1.77%)
Aug 09, 2019 32.94 33.19 32.86 33.12 77,002 -0.07(-0.22%)
Aug 08, 2019 32.91 33.21 32.91 33.19 1,905 +0.69(+2.11%)
Aug 07, 2019 32.47 32.50 32.25 32.50 2,221 -0.16(-0.48%)
Aug 06, 2019 32.56 32.66 32.36 32.66 13,307 +0.39(+1.20%)
Aug 05, 2019 32.89 32.89 32.27 32.27 5,574 -1.04(-3.12%)
Aug 02, 2019 33.18 33.35 33.16 33.31 7,569 -0.50(-1.47%)
Aug 01, 2019 34.20 34.29 33.81 33.81 383 -0.30(-0.87%)
Jul 31, 2019 34.27 34.29 33.99 34.11 3,654 -0.12(-0.36%)
Jul 30, 2019 34.15 34.25 34.15 34.23 6,878 -0.06(-0.16%)
Jul 29, 2019 34.22 34.29 34.21 34.28 11,121 +0.00(+0.00%)
Jul 26, 2019 34.24 34.30 34.24 34.28 2,926 +0.22(+0.63%)
Jul 25, 2019 34.21 34.21 34.07 34.07 3,129 -0.27(-0.77%)
Jul 24, 2019 34.20 34.33 34.15 34.33 17,848 +0.25(+0.73%)
Jul 23, 2019 33.94 34.11 33.93 34.09 4,482 +0.22(+0.64%)
Jul 22, 2019 33.97 33.97 33.82 33.87 4,153 -0.07(-0.20%)
Jul 19, 2019 34.07 34.11 33.94 33.94 3,834 +0.00(+0.00%)
Jul 18, 2019 33.82 34.01 33.76 33.94 34,493 +0.06(+0.19%)
Jul 17, 2019 33.98 33.98 33.87 33.87 1,817 -0.29(-0.86%)
Jul 16, 2019 34.22 34.26 34.09 34.17 2,062 -0.06(-0.16%)
Jul 15, 2019 34.21 34.24 34.20 34.22 4,243 +0.10(+0.28%)
Jul 12, 2019 34.14 34.22 34.13 34.13 25,028 +0.17(+0.50%)
Jul 11, 2019 33.94 33.96 33.83 33.96 8,766 +0.12(+0.35%)
Jul 10, 2019 33.93 33.93 33.84 33.84 4,280 +0.09(+0.26%)
Jul 09, 2019 33.61 33.75 33.61 33.75 30,631 +0.03(+0.09%)
Jul 08, 2019 33.76 33.82 33.70 33.72 37,823 -0.19(-0.56%)
Jul 05, 2019 33.85 33.96 33.82 33.91 33,909 -0.02(-0.07%)
Jul 03, 2019 33.85 33.95 33.85 33.93 4,642 +0.24(+0.72%)
Jul 02, 2019 33.66 33.69 33.61 33.69 6,622 +0.13(+0.38%)
Jul 01, 2019 33.84 33.84 33.55 33.56 6,899 +0.18(+0.53%)
Jun 28, 2019 33.38 33.38 33.27 33.38 23,615 +0.19(+0.57%)
Jun 27, 2019 33.17 33.19 33.16 33.19 379 +0.11(+0.33%)
Jun 26, 2019 33.15 33.23 33.09 33.09 5,618 +0.06(+0.18%)
Jun 25, 2019 33.31 33.32 33.03 33.03 8,146 -0.39(-1.18%)
Jun 24, 2019 33.43 33.43 33.42 33.42 2,211 -0.03(-0.10%)
Jun 21, 2019 33.41 33.45 33.41 33.45 1,311 +0.03(+0.10%)
Jun 20, 2019 33.41 33.47 33.27 33.42 7,083 +0.34(+1.04%)
Jun 19, 2019 33.03 33.08 33.03 33.08 1,490 +0.03(+0.09%)
Jun 18, 2019 33.09 33.13 33.05 33.05 6,448 +0.44(+1.36%)
Jun 17, 2019 32.66 32.72 32.60 32.60 2,811 -0.04(-0.12%)
Jun 14, 2019 32.60 32.64 32.55 32.64 11,499 -0.10(-0.30%)
Jun 13, 2019 32.73 32.74 32.68 32.74 3,797 +0.15(+0.46%)
Jun 12, 2019 32.56 32.63 32.56 32.59 5,470 -0.06(-0.19%)
Jun 11, 2019 32.88 32.88 32.63 32.65 4,627 +0.17(+0.51%)
Jun 10, 2019 32.66 32.68 32.49 32.49 187,530 +0.11(+0.33%)
Jun 07, 2019 32.27 32.56 32.27 32.38 12,924 +0.25(+0.76%)
Jun 06, 2019 32.08 32.16 32.00 32.13 73,484 +0.17(+0.52%)
Jun 05, 2019 31.88 32.01 31.72 31.97 23,977 +0.21(+0.65%)
Jun 04, 2019 31.64 31.76 31.64 31.76 5,496 +0.71(+2.28%)
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.