FlexShares US Quality Large Cap Index Fund (QLC)
BATS: QLC · Real-Time Price · USD
64.03
+0.23 (0.36%)
Apr 1, 2025, 3:59 PM EDT - Market closed
QLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 68.08 | 68.42 | 67.70 | 67.88 | 67.76 | 0.05% | 5,712 |
| Feb 25, 2025 | 67.39 | 68.06 | 67.39 | 67.85 | 67.73 | -0.46% | 16,912 |
| Feb 24, 2025 | 68.65 | 68.72 | 68.16 | 68.16 | 68.04 | -0.36% | 3,532 |
| Feb 21, 2025 | 69.51 | 69.51 | 68.41 | 68.41 | 68.28 | -1.61% | 2,349 |
| Feb 20, 2025 | 69.31 | 69.53 | 69.21 | 69.53 | 69.40 | -0.48% | 8,972 |
| Feb 19, 2025 | 69.53 | 69.86 | 69.39 | 69.86 | 69.73 | 0.44% | 2,989 |
| Feb 18, 2025 | 69.51 | 69.57 | 69.36 | 69.55 | 69.43 | 0.13% | 6,385 |
| Feb 14, 2025 | 69.39 | 69.55 | 69.39 | 69.46 | 69.34 | 0.12% | 5,970 |
| Feb 13, 2025 | 68.88 | 69.40 | 68.88 | 69.38 | 69.25 | 1.28% | 4,136 |
| Feb 12, 2025 | 68.28 | 68.50 | 68.28 | 68.50 | 68.38 | -0.41% | 556 |
| Feb 11, 2025 | 68.57 | 68.84 | 68.56 | 68.78 | 68.66 | 0.03% | 6,713 |
| Feb 10, 2025 | 68.78 | 68.78 | 68.65 | 68.76 | 68.63 | 0.57% | 3,954 |
| Feb 7, 2025 | 69.06 | 69.06 | 68.36 | 68.37 | 68.25 | -0.83% | 9,073 |
| Feb 6, 2025 | 68.79 | 68.95 | 68.79 | 68.95 | 68.82 | 0.39% | 10,132 |
| Feb 5, 2025 | 68.15 | 68.68 | 68.15 | 68.68 | 68.55 | 0.34% | 5,847 |
| Feb 4, 2025 | 68.37 | 68.47 | 68.33 | 68.44 | 68.32 | 0.69% | 5,656 |
| Feb 3, 2025 | 67.43 | 68.22 | 67.30 | 67.97 | 67.84 | -0.82% | 13,638 |
| Jan 31, 2025 | 69.27 | 69.41 | 68.47 | 68.53 | 68.41 | -0.48% | 5,028 |
| Jan 30, 2025 | 68.74 | 68.86 | 68.50 | 68.86 | 68.73 | 0.61% | 7,295 |
| Jan 29, 2025 | 68.52 | 68.58 | 68.16 | 68.44 | 68.32 | -0.28% | 15,381 |
| Jan 28, 2025 | 68.25 | 68.70 | 68.25 | 68.63 | 68.51 | 0.90% | 14,642 |
| Jan 27, 2025 | 67.39 | 68.02 | 67.39 | 68.02 | 67.89 | -1.51% | 5,682 |
| Jan 24, 2025 | 69.31 | 69.31 | 68.93 | 69.06 | 68.94 | -0.20% | 20,482 |
| Jan 23, 2025 | 68.91 | 69.20 | 68.91 | 69.20 | 69.08 | 0.37% | 11,251 |
| Jan 22, 2025 | 69.02 | 69.10 | 68.90 | 68.95 | 68.82 | 0.55% | 2,310 |
| Jan 21, 2025 | 68.26 | 68.62 | 68.26 | 68.57 | 68.45 | 0.86% | 5,533 |