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, 2019 33.71 33.78 33.59 33.76 2,653 +0.08(+0.23%)
Apr 29, 2019 33.79 33.82 33.69 33.69 3,143 +0.00(+0.00%)
Apr 26, 2019 33.60 33.69 33.59 33.69 4,884 -0.04(-0.13%)
Apr 25, 2019 33.72 33.73 33.71 33.73 1,102 -0.05(-0.13%)
Apr 24, 2019 33.80 33.92 33.73 33.77 4,963 -0.10(-0.29%)
Apr 23, 2019 33.71 33.87 33.68 33.87 4,002 +0.28(+0.85%)
Apr 22, 2019 33.67 33.67 33.59 33.59 1,874 -0.14(-0.41%)
Apr 18, 2019 33.63 33.72 33.57 33.72 6,513 +0.00(+0.00%)
Apr 17, 2019 33.79 33.79 33.70 33.72 3,311 -0.03(-0.09%)
Apr 16, 2019 33.76 33.77 33.69 33.75 13,194 +0.18(+0.53%)
Apr 15, 2019 33.67 33.69 33.58 33.58 7,504 -0.09(-0.26%)
Apr 12, 2019 33.70 33.74 33.67 33.67 10,888 +0.06(+0.18%)
Apr 11, 2019 33.66 33.66 33.58 33.61 1,946 +0.00(+0.00%)
Apr 10, 2019 33.56 33.61 33.56 33.61 1,464 +0.15(+0.44%)
Apr 09, 2019 33.51 33.56 33.41 33.46 3,196 -0.26(-0.76%)
Apr 08, 2019 33.66 33.71 33.60 33.71 7,764 -0.01(-0.03%)
Apr 05, 2019 33.70 33.72 33.66 33.72 5,698 +0.16(+0.47%)
Apr 04, 2019 33.54 33.57 33.46 33.57 3,541 +0.20(+0.59%)
Apr 03, 2019 33.51 33.56 33.37 33.37 36,994 +0.01(+0.03%)
Apr 02, 2019 33.34 33.37 33.34 33.36 1,191 -0.05(-0.15%)
Apr 01, 2019 33.24 33.44 33.24 33.41 8,437 +0.45(+1.37%)
Mar 29, 2019 32.93 32.96 32.93 32.96 1,221 +0.18(+0.55%)
Mar 28, 2019 32.69 32.78 32.68 32.78 4,078 +0.05(+0.14%)
Mar 27, 2019 32.83 32.83 32.60 32.73 2,774 -0.00(-0.00%)
Mar 26, 2019 32.92 32.94 32.73 32.73 8,972 +0.09(+0.27%)
Mar 25, 2019 32.65 32.65 32.57 32.64 2,336 +0.03(+0.09%)
Mar 22, 2019 32.90 32.90 32.61 32.61 7,021 -0.69(-2.06%)
Mar 21, 2019 33.14 33.30 33.14 33.30 2,419 +0.22(+0.65%)
Mar 20, 2019 33.37 33.37 33.00 33.09 7,649 -0.43(-1.29%)
Mar 19, 2019 33.41 33.52 33.41 33.52 4,732 +0.15(+0.44%)
Mar 18, 2019 33.35 33.37 33.20 33.37 16,696 +0.14(+0.41%)
Mar 15, 2019 33.15 33.26 33.15 33.23 4,884 +0.25(+0.75%)
Mar 14, 2019 33.01 33.04 32.96 32.98 2,722 -0.03(-0.09%)
Mar 13, 2019 33.01 33.10 32.95 33.01 12,129 +0.20(+0.60%)
Mar 12, 2019 32.80 32.87 32.77 32.82 7,597 +0.14(+0.42%)
Mar 11, 2019 32.64 32.72 32.59 32.68 4,196 +0.32(+1.00%)
Mar 08, 2019 32.16 32.36 32.13 32.36 4,799 -0.09(-0.27%)
Mar 07, 2019 32.46 32.52 32.37 32.45 9,343 -0.25(-0.78%)
Mar 06, 2019 32.75 32.85 32.69 32.70 30,296 -0.23(-0.68%)
Mar 05, 2019 32.92 32.95 32.85 32.93 4,945 +0.04(+0.12%)
Mar 04, 2019 33.18 33.18 32.75 32.89 3,428 -0.24(-0.74%)
Mar 01, 2019 33.18 33.18 33.04 33.13 13,478 +0.12(+0.36%)
Feb 28, 2019 33.00 33.10 32.99 33.01 35,174 -0.13(-0.39%)
Feb 27, 2019 33.15 33.17 33.05 33.14 4,329 -0.05(-0.14%)
Feb 26, 2019 33.20 33.28 33.14 33.19 23,363 -0.01(-0.03%)
Feb 25, 2019 33.45 33.45 33.20 33.20 8,596 -0.01(-0.03%)
Feb 22, 2019 33.15 33.22 33.09 33.21 15,112 +0.31(+0.95%)
Feb 21, 2019 32.97 33.03 32.90 32.90 7,890 -0.23(-0.68%)
Feb 20, 2019 32.99 33.15 32.99 33.12 15,903 +0.07(+0.21%)
Feb 19, 2019 32.96 33.05 32.96 33.05 5,781 +0.09(+0.27%)
Feb 15, 2019 32.84 32.97 32.80 32.97 9,291 +0.34(+1.05%)
Feb 14, 2019 32.54 32.71 32.54 32.62 4,929 -0.18(-0.54%)
Feb 13, 2019 32.62 32.80 32.54 32.80 7,605 +0.34(+1.03%)
Feb 12, 2019 32.40 32.48 32.39 32.46 2,217 +0.39(+1.22%)
Feb 11, 2019 32.07 32.08 32.03 32.07 4,447 +0.12(+0.36%)
Feb 08, 2019 31.90 32.02 31.79 31.96 1,429 -0.10(-0.31%)
Feb 07, 2019 32.12 32.12 32.01 32.05 11,176 -0.40(-1.24%)
Feb 06, 2019 32.39 32.49 32.39 32.46 27,845 +0.06(+0.18%)
Feb 05, 2019 32.47 32.47 32.36 32.40 1,593 +0.10(+0.30%)
Feb 04, 2019 31.99 32.30 31.99 32.30 5,232 +0.28(+0.88%)
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.