FlexShares US Quality Large Cap Index Fund (QLC)
BATS: QLC · Real-Time Price · USD
67.39
+0.09 (0.13%)
Nov 22, 2024, 2:47 PM EST - Market closed
QLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 67.37 | 67.47 | 67.31 | 67.44 | 67.44 | 0.20% | 17,728 |
| Nov 21, 2024 | 67.09 | 67.46 | 66.80 | 67.30 | 67.30 | 0.60% | 41,368 |
| Nov 20, 2024 | 66.68 | 66.90 | 66.51 | 66.90 | 66.90 | 0.07% | 3,632 |
| Nov 19, 2024 | 66.36 | 66.96 | 66.32 | 66.85 | 66.85 | 0.18% | 56,204 |
| Nov 18, 2024 | 66.46 | 66.74 | 66.46 | 66.73 | 66.73 | 0.33% | 14,081 |
| Nov 15, 2024 | 66.74 | 66.74 | 66.31 | 66.51 | 66.51 | -1.07% | 9,571 |
| Nov 14, 2024 | 67.55 | 67.61 | 67.23 | 67.23 | 67.23 | -0.69% | 8,592 |
| Nov 13, 2024 | 67.81 | 67.94 | 67.69 | 67.69 | 67.69 | -0.14% | 4,403 |
| Nov 12, 2024 | 67.95 | 68.01 | 67.79 | 67.79 | 67.79 | -0.23% | 4,406 |
| Nov 11, 2024 | 68.04 | 68.11 | 67.95 | 67.95 | 67.95 | 0.20% | 3,430 |
| Nov 8, 2024 | 67.74 | 67.81 | 67.74 | 67.81 | 67.81 | 0.35% | 449 |
| Nov 7, 2024 | 67.45 | 67.61 | 67.45 | 67.58 | 67.58 | 0.74% | 3,890 |
| Nov 6, 2024 | 66.37 | 67.08 | 66.37 | 67.08 | 67.08 | 2.87% | 26,410 |
| Nov 5, 2024 | 64.49 | 65.21 | 64.49 | 65.21 | 65.21 | 1.22% | 7,984 |
| Nov 4, 2024 | 64.67 | 64.77 | 64.42 | 64.42 | 64.42 | -0.33% | 9,290 |
| Nov 1, 2024 | 64.86 | 64.95 | 64.63 | 64.63 | 64.63 | 0.22% | 2,934 |
| Oct 31, 2024 | 65.06 | 65.06 | 64.49 | 64.49 | 64.49 | -1.73% | 7,581 |
| Oct 30, 2024 | 65.63 | 65.99 | 65.63 | 65.63 | 65.63 | -0.35% | 5,479 |
| Oct 29, 2024 | 65.73 | 65.92 | 65.73 | 65.86 | 65.86 | 0.18% | 3,662 |
| Oct 28, 2024 | 65.90 | 65.90 | 65.74 | 65.74 | 65.74 | 0.45% | 18,104 |
| Oct 25, 2024 | 66.04 | 66.04 | 65.44 | 65.44 | 65.44 | -0.15% | 3,346 |
| Oct 24, 2024 | 65.59 | 65.60 | 65.25 | 65.54 | 65.54 | 0.24% | 21,471 |
| Oct 23, 2024 | 65.82 | 65.85 | 65.26 | 65.38 | 65.38 | -0.95% | 8,459 |
| Oct 22, 2024 | 65.84 | 66.01 | 65.74 | 66.01 | 66.01 | 0.02% | 14,760 |
| Oct 21, 2024 | 66.15 | 66.15 | 65.74 | 65.99 | 65.99 | -0.30% | 6,042 |
| Oct 18, 2024 | 66.13 | 66.27 | 66.11 | 66.19 | 66.19 | 0.14% | 4,775 |
| Oct 17, 2024 | 66.30 | 66.33 | 66.10 | 66.10 | 66.10 | 0.01% | 2,757 |
| Oct 16, 2024 | 65.99 | 66.13 | 65.85 | 66.10 | 66.10 | 0.45% | 4,308 |
| Oct 15, 2024 | 66.48 | 66.48 | 65.76 | 65.80 | 65.80 | -0.82% | 3,188 |
| Oct 14, 2024 | 66.18 | 66.34 | 66.18 | 66.34 | 66.34 | 0.83% | 3,186 |
| Oct 11, 2024 | 65.82 | 65.82 | 65.63 | 65.79 | 65.79 | 0.79% | 1,973 |
| Oct 10, 2024 | 65.31 | 65.31 | 65.14 | 65.28 | 65.28 | -0.29% | 2,622 |
| Oct 9, 2024 | 64.98 | 65.47 | 64.98 | 65.47 | 65.47 | 0.75% | 12,073 |
| Oct 8, 2024 | 64.54 | 64.98 | 64.54 | 64.98 | 64.98 | 0.92% | 1,534 |
| Oct 7, 2024 | 64.81 | 64.89 | 64.39 | 64.39 | 64.39 | -0.81% | 7,501 |
| Oct 4, 2024 | 64.66 | 64.94 | 64.52 | 64.91 | 64.91 | 0.81% | 16,590 |
| Oct 3, 2024 | 64.28 | 64.39 | 64.06 | 64.39 | 64.39 | -0.11% | 24,646 |
| Oct 2, 2024 | 64.41 | 64.58 | 64.05 | 64.46 | 64.46 | -0.03% | 35,203 |
| Oct 1, 2024 | 65.20 | 65.20 | 64.15 | 64.48 | 64.48 | -0.86% | 23,060 |
| Sep 30, 2024 | 64.66 | 65.06 | 64.60 | 65.04 | 65.04 | 0.56% | 35,930 |
| Sep 27, 2024 | 64.98 | 64.98 | 64.67 | 64.68 | 64.68 | -0.31% | 119,686 |
| Sep 26, 2024 | 64.96 | 64.96 | 64.64 | 64.88 | 64.88 | 0.71% | 24,477 |
| Sep 25, 2024 | 64.58 | 64.64 | 64.37 | 64.42 | 64.42 | -0.20% | 127,422 |
| Sep 24, 2024 | 64.30 | 64.55 | 64.30 | 64.55 | 64.55 | 0.23% | 2,196 |
| Sep 23, 2024 | 64.48 | 64.53 | 64.35 | 64.40 | 64.40 | 0.11% | 2,566 |
| Sep 20, 2024 | 64.27 | 64.38 | 64.27 | 64.33 | 64.33 | -0.28% | 9,099 |
| Sep 19, 2024 | 64.36 | 64.77 | 64.36 | 64.51 | 64.38 | 1.69% | 91,563 |
| Sep 18, 2024 | 63.54 | 63.65 | 63.40 | 63.44 | 63.31 | -0.05% | 1,317,678 |
| Sep 17, 2024 | 63.85 | 63.87 | 63.43 | 63.47 | 63.34 | -0.06% | 3,832 |
| Sep 16, 2024 | 63.35 | 63.51 | 63.21 | 63.51 | 63.38 | 0.18% | 7,060 |
| Sep 13, 2024 | 63.19 | 63.40 | 63.18 | 63.40 | 63.26 | 0.73% | 8,049 |
| Sep 12, 2024 | 62.50 | 62.98 | 62.50 | 62.94 | 62.80 | 0.74% | 27,300 |
| Sep 11, 2024 | 61.67 | 62.47 | 61.67 | 62.47 | 62.34 | 1.05% | 1,539 |
| Sep 10, 2024 | 61.76 | 61.83 | 61.30 | 61.82 | 61.69 | 0.39% | 7,827 |
| Sep 9, 2024 | 61.57 | 61.79 | 61.44 | 61.58 | 61.45 | 0.91% | 18,305 |
| Sep 6, 2024 | 62.23 | 62.23 | 61.03 | 61.03 | 60.90 | -1.71% | 4,806 |
| Sep 5, 2024 | 62.40 | 62.48 | 62.00 | 62.09 | 61.96 | -0.57% | 7,410 |
| Sep 4, 2024 | 62.59 | 62.74 | 62.34 | 62.45 | 62.32 | -0.17% | 8,094 |
| Sep 3, 2024 | 63.32 | 63.32 | 62.39 | 62.55 | 62.42 | -2.23% | 29,683 |
| Aug 30, 2024 | 63.46 | 63.98 | 63.25 | 63.98 | 63.84 | 1.09% | 4,597 |
| Aug 29, 2024 | 63.74 | 63.84 | 63.28 | 63.28 | 63.15 | -0.12% | 4,006 |
| Aug 28, 2024 | 63.43 | 63.43 | 63.06 | 63.36 | 63.23 | -0.35% | 2,584 |
| Aug 27, 2024 | 63.46 | 63.63 | 63.46 | 63.58 | 63.45 | 0.22% | 5,009 |
| Aug 26, 2024 | 63.76 | 63.76 | 63.42 | 63.44 | 63.31 | -0.46% | 15,765 |
| Aug 23, 2024 | 63.59 | 63.75 | 63.34 | 63.73 | 63.60 | 1.30% | 9,938 |
| Aug 22, 2024 | 63.46 | 63.47 | 62.92 | 62.92 | 62.79 | -0.91% | 6,364 |
| Aug 21, 2024 | 63.41 | 63.50 | 63.35 | 63.50 | 63.37 | 0.43% | 3,384 |
| Aug 20, 2024 | 63.31 | 63.31 | 63.23 | 63.23 | 63.10 | -0.23% | 769 |
| Aug 19, 2024 | 63.03 | 63.37 | 63.03 | 63.37 | 63.24 | 0.91% | 50,036 |
| Aug 16, 2024 | 62.88 | 62.91 | 62.77 | 62.80 | 62.67 | 0.30% | 1,851 |
| Aug 15, 2024 | 62.25 | 62.67 | 62.25 | 62.61 | 62.48 | 1.41% | 3,093 |
| Aug 14, 2024 | 61.46 | 61.74 | 61.46 | 61.74 | 61.61 | 0.34% | 3,827 |
| Aug 13, 2024 | 61.02 | 61.53 | 60.91 | 61.53 | 61.40 | 1.74% | 6,630 |
| Aug 12, 2024 | 60.68 | 60.68 | 60.47 | 60.48 | 60.35 | -0.11% | 14,377 |
| Aug 9, 2024 | 60.40 | 60.54 | 60.33 | 60.54 | 60.42 | 0.65% | 2,396 |
| Aug 8, 2024 | 59.47 | 60.29 | 59.47 | 60.15 | 60.03 | 1.95% | 12,924 |
| Aug 7, 2024 | 59.92 | 60.28 | 58.92 | 59.00 | 58.88 | -0.71% | 29,424 |
| Aug 6, 2024 | 58.86 | 60.16 | 58.86 | 59.42 | 59.30 | 1.24% | 40,754 |
| Aug 5, 2024 | 58.76 | 59.42 | 58.53 | 58.69 | 58.57 | -3.01% | 49,813 |
| Aug 2, 2024 | 60.95 | 60.95 | 60.20 | 60.51 | 60.38 | -1.96% | 42,618 |
| Aug 1, 2024 | 63.11 | 63.11 | 61.49 | 61.72 | 61.59 | -1.55% | 21,154 |
| Jul 31, 2024 | 62.39 | 62.69 | 62.39 | 62.69 | 62.56 | 1.38% | 1,050 |
| Jul 30, 2024 | 62.10 | 62.10 | 61.58 | 61.84 | 61.71 | -0.19% | 2,325 |
| Jul 29, 2024 | 62.27 | 62.27 | 61.96 | 61.96 | 61.83 | 0.18% | 2,018 |
| Jul 26, 2024 | 61.84 | 62.15 | 61.84 | 61.85 | 61.72 | 0.97% | 3,344 |
| Jul 25, 2024 | 61.37 | 61.96 | 61.25 | 61.25 | 61.12 | -0.37% | 3,191 |
| Jul 24, 2024 | 62.39 | 62.39 | 61.44 | 61.48 | 61.35 | -2.07% | 10,599 |
| Jul 23, 2024 | 62.92 | 63.04 | 62.78 | 62.78 | 62.65 | -0.20% | 26,171 |
| Jul 22, 2024 | 62.49 | 62.95 | 62.49 | 62.91 | 62.77 | 1.23% | 2,343 |
| Jul 19, 2024 | 62.66 | 62.66 | 62.14 | 62.14 | 62.01 | -0.85% | 1,880 |
| Jul 18, 2024 | 63.35 | 63.36 | 62.40 | 62.67 | 62.54 | -0.79% | 12,538 |
| Jul 17, 2024 | 63.52 | 63.52 | 63.17 | 63.17 | 63.04 | -1.42% | 15,962 |
| Jul 16, 2024 | 63.85 | 64.08 | 63.81 | 64.08 | 63.95 | 0.95% | 3,696 |
| Jul 15, 2024 | 63.53 | 63.64 | 63.48 | 63.48 | 63.34 | 0.42% | 5,600 |
| Jul 12, 2024 | 63.40 | 63.60 | 63.21 | 63.21 | 63.08 | 0.45% | 1,300 |
| Jul 11, 2024 | 63.46 | 63.47 | 62.82 | 62.93 | 62.80 | -0.72% | 18,010 |
| Jul 10, 2024 | 62.94 | 63.39 | 62.94 | 63.39 | 63.25 | 0.98% | 3,129 |
| Jul 9, 2024 | 62.76 | 62.91 | 62.76 | 62.77 | 62.64 | 0.26% | 3,040 |
| Jul 8, 2024 | 62.61 | 62.67 | 62.53 | 62.60 | 62.47 | 0.15% | 8,552 |
| Jul 5, 2024 | 62.24 | 62.51 | 62.24 | 62.51 | 62.38 | 0.42% | 1,611 |