FlexShares US Quality Large Cap Index Fund (QLC)
BATS: QLC · Real-Time Price · USD
78.33
+0.32 (0.41%)
Oct 8, 2025, 4:00 PM EDT - Market closed
QLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 78.32 | 78.41 | 77.91 | 78.01 | 78.01 | -0.49% | 11,556 |
| Oct 6, 2025 | 78.59 | 78.59 | 78.25 | 78.39 | 78.39 | 0.29% | 5,932 |
| Oct 3, 2025 | 78.37 | 78.60 | 78.16 | 78.16 | 78.16 | -0.07% | 11,556 |
| Oct 2, 2025 | 78.56 | 78.56 | 77.90 | 78.21 | 78.21 | 0.13% | 23,532 |
| Oct 1, 2025 | 77.67 | 78.22 | 77.67 | 78.11 | 78.11 | 0.19% | 9,320 |
| Sep 30, 2025 | 77.52 | 77.97 | 77.38 | 77.97 | 77.97 | 0.26% | 15,749 |
| Sep 29, 2025 | 77.93 | 77.96 | 77.62 | 77.76 | 77.76 | 0.18% | 17,441 |
| Sep 26, 2025 | 77.53 | 77.62 | 77.18 | 77.62 | 77.62 | 0.68% | 27,470 |
| Sep 25, 2025 | 77.21 | 77.25 | 76.79 | 77.10 | 77.10 | -0.56% | 79,310 |
| Sep 24, 2025 | 77.80 | 77.84 | 77.32 | 77.53 | 77.53 | -0.36% | 73,000 |
| Sep 23, 2025 | 78.19 | 78.19 | 77.60 | 77.81 | 77.81 | -0.32% | 240,565 |
| Sep 22, 2025 | 77.50 | 78.06 | 77.50 | 78.06 | 78.06 | 0.46% | 11,313 |
| Sep 19, 2025 | 77.41 | 77.72 | 77.30 | 77.70 | 77.70 | 0.34% | 100,516 |
| Sep 18, 2025 | 77.45 | 77.57 | 77.41 | 77.43 | 77.24 | 0.63% | 10,074 |
| Sep 17, 2025 | 77.02 | 77.06 | 76.57 | 76.95 | 76.76 | 0.01% | 10,422 |
| Sep 16, 2025 | 77.28 | 77.28 | 76.82 | 76.94 | 76.75 | -0.17% | 13,016 |
| Sep 15, 2025 | 76.90 | 77.07 | 76.88 | 77.07 | 76.87 | 0.49% | 7,136 |
| Sep 12, 2025 | 76.66 | 76.82 | 76.66 | 76.69 | 76.50 | -0.01% | 16,657 |
| Sep 11, 2025 | 76.41 | 76.75 | 76.41 | 76.70 | 76.50 | 0.92% | 9,823 |
| Sep 10, 2025 | 76.15 | 76.25 | 75.89 | 76.00 | 75.81 | 0.17% | 5,687 |
| Sep 9, 2025 | 75.54 | 75.87 | 75.52 | 75.87 | 75.68 | 0.49% | 18,079 |
| Sep 8, 2025 | 75.54 | 75.69 | 75.39 | 75.50 | 75.31 | 0.17% | 12,555 |
| Sep 5, 2025 | 75.97 | 75.97 | 75.16 | 75.37 | 75.18 | -0.24% | 7,697 |
| Sep 4, 2025 | 74.85 | 75.56 | 74.85 | 75.55 | 75.36 | 1.08% | 10,352 |
| Sep 3, 2025 | 74.28 | 74.84 | 74.28 | 74.75 | 74.56 | 0.74% | 21,639 |
| Sep 2, 2025 | 74.01 | 74.20 | 73.55 | 74.20 | 74.01 | -0.55% | 5,790 |
| Aug 29, 2025 | 74.87 | 74.87 | 74.50 | 74.61 | 74.42 | -0.65% | 19,054 |
| Aug 28, 2025 | 74.82 | 75.11 | 74.72 | 75.10 | 74.91 | 0.32% | 91,215 |
| Aug 27, 2025 | 74.65 | 74.91 | 74.65 | 74.86 | 74.67 | 0.23% | 10,277 |
| Aug 26, 2025 | 74.31 | 74.69 | 74.31 | 74.69 | 74.50 | 0.44% | 6,298 |
| Aug 25, 2025 | 74.45 | 74.64 | 74.37 | 74.37 | 74.18 | -0.17% | 22,796 |
| Aug 22, 2025 | 74.32 | 74.66 | 74.32 | 74.49 | 74.30 | 1.51% | 20,721 |
| Aug 21, 2025 | 73.47 | 73.58 | 73.28 | 73.38 | 73.20 | -0.34% | 7,546 |
| Aug 20, 2025 | 73.74 | 73.74 | 73.04 | 73.63 | 73.45 | -0.14% | 61,339 |
| Aug 19, 2025 | 74.08 | 74.08 | 73.74 | 73.74 | 73.55 | -0.57% | 1,306 |
| Aug 18, 2025 | 74.17 | 74.21 | 74.05 | 74.16 | 73.97 | 0.08% | 7,042 |
| Aug 15, 2025 | 74.31 | 74.31 | 74.10 | 74.10 | 73.91 | -0.55% | 16,958 |
| Aug 14, 2025 | 74.35 | 74.52 | 74.29 | 74.51 | 74.32 | 0.07% | 7,115 |
| Aug 13, 2025 | 74.51 | 74.51 | 74.21 | 74.46 | 74.27 | 0.38% | 20,563 |
| Aug 12, 2025 | 73.58 | 74.18 | 73.48 | 74.18 | 73.99 | 1.35% | 14,487 |
| Aug 11, 2025 | 73.42 | 73.56 | 73.19 | 73.19 | 73.01 | -0.31% | 2,240 |
| Aug 8, 2025 | 72.91 | 73.50 | 72.91 | 73.42 | 73.24 | 0.96% | 41,649 |
| Aug 7, 2025 | 72.94 | 73.23 | 72.46 | 72.72 | 72.54 | -0.12% | 17,610 |
| Aug 6, 2025 | 72.79 | 72.86 | 72.70 | 72.81 | 72.63 | 0.72% | 21,594 |
| Aug 5, 2025 | 72.68 | 72.68 | 72.21 | 72.29 | 72.11 | -0.40% | 13,944 |
| Aug 4, 2025 | 71.74 | 72.58 | 71.74 | 72.58 | 72.40 | 1.61% | 11,763 |
| Aug 1, 2025 | 71.19 | 71.95 | 71.19 | 71.43 | 71.25 | -1.48% | 5,979 |
| Jul 31, 2025 | 72.94 | 73.30 | 72.37 | 72.50 | 72.32 | -0.44% | 14,276 |
| Jul 30, 2025 | 73.03 | 73.17 | 72.57 | 72.82 | 72.63 | -0.17% | 15,044 |
| Jul 29, 2025 | 73.25 | 73.29 | 72.93 | 72.94 | 72.76 | -0.24% | 7,413 |