FlexShares US Quality Large Cap Index Fund (QLC)
BATS: QLC · Real-Time Price · USD
0.00
+0.2750 (0.43%)
May 9, 2025, 9:42 AM - Market open
QLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 64.58 | 65.11 | 64.53 | 64.53 | 64.53 | 0.33% | 32,363 |
| May 7, 2025 | 64.18 | 64.47 | 63.68 | 64.32 | 64.32 | 0.34% | 10,060 |
| May 6, 2025 | 64.08 | 64.37 | 64.08 | 64.10 | 64.10 | -0.51% | 6,275 |
| May 5, 2025 | 64.28 | 64.82 | 64.28 | 64.43 | 64.43 | -0.67% | 10,244 |
| May 2, 2025 | 64.58 | 64.91 | 64.58 | 64.87 | 64.87 | 1.55% | 56,611 |
| May 1, 2025 | 63.94 | 64.43 | 63.88 | 63.88 | 63.88 | 0.71% | 23,308 |
| Apr 30, 2025 | 62.19 | 63.43 | 62.19 | 63.43 | 63.43 | 0.08% | 22,767 |
| Apr 29, 2025 | 63.19 | 63.50 | 63.03 | 63.38 | 63.38 | 0.40% | 10,048 |
| Apr 28, 2025 | 63.14 | 63.32 | 62.56 | 63.13 | 63.13 | -0.02% | 6,180 |
| Apr 25, 2025 | 62.72 | 63.14 | 62.61 | 63.14 | 63.14 | 0.24% | 8,857 |
| Apr 24, 2025 | 62.00 | 62.99 | 62.00 | 62.99 | 62.99 | 2.69% | 21,629 |
| Apr 23, 2025 | 61.93 | 62.20 | 61.24 | 61.34 | 61.34 | 1.64% | 97,902 |
| Apr 22, 2025 | 59.54 | 60.52 | 59.54 | 60.35 | 60.35 | 2.44% | 26,081 |
| Apr 21, 2025 | 59.51 | 59.51 | 58.26 | 58.91 | 58.91 | -2.03% | 20,936 |
| Apr 17, 2025 | 60.36 | 60.59 | 59.89 | 60.13 | 60.13 | 0.47% | 57,911 |
| Apr 16, 2025 | 60.57 | 60.81 | 59.44 | 59.85 | 59.85 | -2.43% | 24,754 |
| Apr 15, 2025 | 61.42 | 61.74 | 61.23 | 61.34 | 61.34 | -0.13% | 11,511 |
| Apr 14, 2025 | 62.04 | 62.04 | 60.90 | 61.42 | 61.42 | 1.04% | 12,775 |
| Apr 11, 2025 | 59.68 | 61.00 | 59.38 | 60.79 | 60.79 | 1.52% | 41,030 |
| Apr 10, 2025 | 60.84 | 60.84 | 58.65 | 59.88 | 59.88 | -3.33% | 8,718 |
| Apr 9, 2025 | 56.10 | 61.94 | 56.10 | 61.94 | 61.94 | 8.97% | 102,589 |
| Apr 8, 2025 | 59.74 | 59.74 | 56.29 | 56.84 | 56.84 | -1.25% | 45,270 |
| Apr 7, 2025 | 55.62 | 58.20 | 55.34 | 57.56 | 57.56 | -0.07% | 24,126 |
| Apr 4, 2025 | 59.17 | 59.17 | 57.60 | 57.60 | 57.60 | -5.79% | 109,875 |
| Apr 3, 2025 | 62.12 | 62.28 | 61.14 | 61.14 | 61.14 | -5.26% | 59,594 |
| Apr 2, 2025 | 63.88 | 64.61 | 63.87 | 64.54 | 64.54 | 0.79% | 14,154 |
| Apr 1, 2025 | 63.80 | 64.10 | 63.38 | 64.03 | 64.03 | 0.36% | 6,713 |
| Mar 31, 2025 | 62.75 | 63.80 | 62.58 | 63.80 | 63.80 | 0.60% | 44,978 |
| Mar 28, 2025 | 64.50 | 64.50 | 63.30 | 63.42 | 63.42 | -2.00% | 13,955 |
| Mar 27, 2025 | 64.94 | 65.00 | 64.69 | 64.71 | 64.71 | -0.39% | 4,953 |
| Mar 26, 2025 | 65.67 | 65.67 | 64.81 | 64.97 | 64.97 | -1.12% | 117,171 |
| Mar 25, 2025 | 65.59 | 65.76 | 65.57 | 65.70 | 65.70 | 0.12% | 8,531 |
| Mar 24, 2025 | 65.47 | 65.66 | 65.31 | 65.62 | 65.62 | 1.83% | 180,612 |
| Mar 21, 2025 | 63.78 | 64.44 | 63.78 | 64.44 | 64.44 | -0.14% | 37,647 |
| Mar 20, 2025 | 64.44 | 64.99 | 64.43 | 64.53 | 64.41 | -0.20% | 11,989 |
| Mar 19, 2025 | 64.16 | 65.08 | 64.16 | 64.66 | 64.54 | 1.13% | 29,457 |
| Mar 18, 2025 | 63.96 | 64.02 | 63.86 | 63.94 | 63.82 | -1.15% | 39,153 |
| Mar 17, 2025 | 64.21 | 64.87 | 64.21 | 64.68 | 64.56 | 0.67% | 56,110 |
| Mar 14, 2025 | 63.55 | 64.25 | 63.46 | 64.25 | 64.13 | 2.34% | 17,292 |
| Mar 13, 2025 | 63.59 | 63.59 | 62.78 | 62.78 | 62.67 | -1.52% | 52,216 |
| Mar 12, 2025 | 64.13 | 64.13 | 63.54 | 63.75 | 63.63 | 0.35% | 46,958 |
| Mar 11, 2025 | 63.52 | 64.05 | 63.08 | 63.53 | 63.41 | -0.65% | 28,943 |
| Mar 10, 2025 | 64.77 | 64.92 | 63.43 | 63.94 | 63.82 | -2.85% | 109,358 |
| Mar 7, 2025 | 65.12 | 65.82 | 64.72 | 65.82 | 65.70 | 1.04% | 14,204 |
| Mar 6, 2025 | 65.45 | 65.45 | 64.99 | 65.14 | 65.02 | -1.81% | 8,645 |
| Mar 5, 2025 | 65.89 | 66.35 | 65.25 | 66.34 | 66.22 | 0.96% | 7,258 |
| Mar 4, 2025 | 65.24 | 66.51 | 65.24 | 65.71 | 65.59 | -1.17% | 35,726 |
| Mar 3, 2025 | 67.71 | 67.75 | 66.49 | 66.49 | 66.37 | -1.76% | 6,108 |
| Feb 28, 2025 | 66.83 | 67.68 | 66.67 | 67.68 | 67.56 | 1.26% | 35,199 |
| Feb 27, 2025 | 68.21 | 68.21 | 66.84 | 66.84 | 66.72 | -1.53% | 15,255 |