FlexShares US Quality Large Cap Index Fund (QLC)
BATS: QLC · Real-Time Price · USD
67.99
+0.71 (1.05%)
At close: Jan 17, 2025, 3:47 PM
68.02
+0.03 (0.05%)
After-hours: Jan 17, 2025, 3:47 PM EST
QLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 67.77 | 68.09 | 67.77 | 67.99 | 67.99 | 1.05% | 19,247 |
| Jan 16, 2025 | 67.50 | 67.57 | 67.28 | 67.28 | 67.28 | -0.20% | 6,206 |
| Jan 15, 2025 | 67.45 | 67.55 | 67.16 | 67.42 | 67.42 | 2.04% | 2,814 |
| Jan 14, 2025 | 66.32 | 66.32 | 65.73 | 66.07 | 66.07 | 0.17% | 4,631 |
| Jan 13, 2025 | 65.39 | 65.96 | 65.39 | 65.96 | 65.96 | 0.19% | 7,640 |
| Jan 10, 2025 | 66.27 | 66.36 | 65.69 | 65.84 | 65.84 | -1.62% | 14,231 |
| Jan 8, 2025 | 66.72 | 66.93 | 66.55 | 66.93 | 66.93 | 0.13% | 5,908 |
| Jan 7, 2025 | 67.82 | 67.82 | 66.70 | 66.84 | 66.84 | -0.94% | 1,680 |
| Jan 6, 2025 | 67.89 | 68.01 | 67.47 | 67.47 | 67.47 | 0.64% | 2,668 |
| Jan 3, 2025 | 66.76 | 67.05 | 66.76 | 67.05 | 67.05 | 1.17% | 2,600 |
| Jan 2, 2025 | 66.70 | 66.73 | 65.87 | 66.27 | 66.27 | -0.18% | 18,348 |
| Dec 31, 2024 | 66.70 | 66.70 | 66.27 | 66.39 | 66.39 | -0.46% | 2,471 |
| Dec 30, 2024 | 66.52 | 66.94 | 66.24 | 66.70 | 66.70 | -0.93% | 12,651 |
| Dec 27, 2024 | 67.67 | 67.67 | 67.05 | 67.32 | 67.32 | -0.94% | 93,435 |
| Dec 26, 2024 | 67.69 | 68.09 | 67.69 | 67.96 | 67.96 | 0.06% | 5,176 |
| Dec 24, 2024 | 67.65 | 67.92 | 67.55 | 67.92 | 67.92 | 0.87% | 11,797 |
| Dec 23, 2024 | 66.63 | 67.33 | 66.61 | 67.33 | 67.33 | 0.80% | 5,620 |
| Dec 20, 2024 | 66.08 | 67.32 | 66.08 | 66.80 | 66.80 | 0.78% | 24,441 |
| Dec 19, 2024 | 66.68 | 66.73 | 66.28 | 66.28 | 66.03 | -0.08% | 4,174 |
| Dec 18, 2024 | 68.16 | 68.48 | 66.33 | 66.33 | 66.08 | -2.82% | 79,230 |
| Dec 17, 2024 | 68.25 | 68.38 | 68.15 | 68.25 | 68.00 | -0.44% | 7,227 |
| Dec 16, 2024 | 68.43 | 68.73 | 68.43 | 68.56 | 68.30 | 0.44% | 4,313 |
| Dec 13, 2024 | 68.57 | 68.57 | 68.15 | 68.25 | 68.00 | -0.05% | 57,545 |
| Dec 12, 2024 | 68.52 | 68.59 | 68.29 | 68.29 | 68.03 | -0.53% | 6,033 |
| Dec 11, 2024 | 68.43 | 68.71 | 68.43 | 68.65 | 68.39 | 0.88% | 10,369 |
| Dec 10, 2024 | 68.42 | 68.45 | 68.05 | 68.05 | 67.79 | -0.47% | 12,938 |
| Dec 9, 2024 | 68.77 | 68.77 | 68.37 | 68.37 | 68.11 | -0.77% | 7,855 |
| Dec 6, 2024 | 68.92 | 68.92 | 68.75 | 68.90 | 68.64 | 0.33% | 12,721 |
| Dec 5, 2024 | 68.85 | 68.85 | 68.67 | 68.67 | 68.41 | -0.17% | 1,580 |
| Dec 4, 2024 | 68.49 | 68.79 | 68.49 | 68.79 | 68.53 | 0.60% | 5,817 |
| Dec 3, 2024 | 68.46 | 68.47 | 68.31 | 68.38 | 68.12 | 0.05% | 4,181 |
| Dec 2, 2024 | 68.13 | 68.44 | 68.13 | 68.34 | 68.09 | 0.12% | 5,547 |
| Nov 29, 2024 | 68.23 | 68.29 | 68.23 | 68.27 | 68.01 | 0.55% | 17,331 |
| Nov 27, 2024 | 68.05 | 68.08 | 67.74 | 67.89 | 67.63 | -0.41% | 180,278 |
| Nov 26, 2024 | 67.81 | 68.20 | 67.80 | 68.17 | 67.91 | 0.65% | 203,918 |
| Nov 25, 2024 | 67.75 | 67.96 | 67.60 | 67.73 | 67.48 | 0.44% | 50,307 |
| Nov 22, 2024 | 67.37 | 67.47 | 67.31 | 67.44 | 67.18 | 0.20% | 17,728 |
| Nov 21, 2024 | 67.09 | 67.46 | 66.80 | 67.30 | 67.05 | 0.60% | 41,368 |
| Nov 20, 2024 | 66.68 | 66.90 | 66.51 | 66.90 | 66.65 | 0.07% | 3,632 |
| Nov 19, 2024 | 66.36 | 66.96 | 66.32 | 66.85 | 66.60 | 0.18% | 56,204 |
| Nov 18, 2024 | 66.46 | 66.74 | 66.46 | 66.73 | 66.48 | 0.33% | 14,081 |
| Nov 15, 2024 | 66.74 | 66.74 | 66.31 | 66.51 | 66.26 | -1.07% | 9,571 |
| Nov 14, 2024 | 67.55 | 67.61 | 67.23 | 67.23 | 66.97 | -0.69% | 8,592 |
| Nov 13, 2024 | 67.81 | 67.94 | 67.69 | 67.69 | 67.44 | -0.14% | 4,403 |
| Nov 12, 2024 | 67.95 | 68.01 | 67.79 | 67.79 | 67.53 | -0.23% | 4,406 |
| Nov 11, 2024 | 68.04 | 68.11 | 67.95 | 67.95 | 67.69 | 0.20% | 3,430 |
| Nov 8, 2024 | 67.74 | 67.81 | 67.74 | 67.81 | 67.56 | 0.35% | 449 |
| Nov 7, 2024 | 67.45 | 67.61 | 67.45 | 67.58 | 67.32 | 0.74% | 3,890 |
| Nov 6, 2024 | 66.37 | 67.08 | 66.37 | 67.08 | 66.83 | 2.87% | 26,410 |
| Nov 5, 2024 | 64.49 | 65.21 | 64.49 | 65.21 | 64.96 | 1.22% | 7,984 |
| Nov 4, 2024 | 64.67 | 64.77 | 64.42 | 64.42 | 64.18 | -0.33% | 9,290 |
| Nov 1, 2024 | 64.86 | 64.95 | 64.63 | 64.63 | 64.39 | 0.22% | 2,934 |
| Oct 31, 2024 | 65.06 | 65.06 | 64.49 | 64.49 | 64.25 | -1.73% | 7,581 |
| Oct 30, 2024 | 65.63 | 65.99 | 65.63 | 65.63 | 65.38 | -0.35% | 5,479 |
| Oct 29, 2024 | 65.73 | 65.92 | 65.73 | 65.86 | 65.61 | 0.18% | 3,662 |
| Oct 28, 2024 | 65.90 | 65.90 | 65.74 | 65.74 | 65.49 | 0.45% | 18,104 |
| Oct 25, 2024 | 66.04 | 66.04 | 65.44 | 65.44 | 65.20 | -0.15% | 3,346 |
| Oct 24, 2024 | 65.59 | 65.60 | 65.25 | 65.54 | 65.29 | 0.24% | 21,471 |
| Oct 23, 2024 | 65.82 | 65.85 | 65.26 | 65.38 | 65.13 | -0.95% | 8,459 |
| Oct 22, 2024 | 65.84 | 66.01 | 65.74 | 66.01 | 65.76 | 0.02% | 14,760 |
| Oct 21, 2024 | 66.15 | 66.15 | 65.74 | 65.99 | 65.74 | -0.30% | 6,042 |
| Oct 18, 2024 | 66.13 | 66.27 | 66.11 | 66.19 | 65.94 | 0.14% | 4,775 |
| Oct 17, 2024 | 66.30 | 66.33 | 66.10 | 66.10 | 65.85 | 0.01% | 2,757 |
| Oct 16, 2024 | 65.99 | 66.13 | 65.85 | 66.10 | 65.85 | 0.45% | 4,308 |
| Oct 15, 2024 | 66.48 | 66.48 | 65.76 | 65.80 | 65.55 | -0.82% | 3,188 |
| Oct 14, 2024 | 66.18 | 66.34 | 66.18 | 66.34 | 66.09 | 0.83% | 3,186 |
| Oct 11, 2024 | 65.82 | 65.82 | 65.63 | 65.79 | 65.54 | 0.79% | 1,973 |
| Oct 10, 2024 | 65.31 | 65.31 | 65.14 | 65.28 | 65.03 | -0.29% | 2,622 |
| Oct 9, 2024 | 64.98 | 65.47 | 64.98 | 65.47 | 65.22 | 0.75% | 12,073 |
| Oct 8, 2024 | 64.54 | 64.98 | 64.54 | 64.98 | 64.74 | 0.92% | 1,534 |
| Oct 7, 2024 | 64.81 | 64.89 | 64.39 | 64.39 | 64.14 | -0.81% | 7,501 |
| Oct 4, 2024 | 64.66 | 64.94 | 64.52 | 64.91 | 64.67 | 0.81% | 16,590 |
| Oct 3, 2024 | 64.28 | 64.39 | 64.06 | 64.39 | 64.15 | -0.11% | 24,646 |
| Oct 2, 2024 | 64.41 | 64.58 | 64.05 | 64.46 | 64.22 | -0.03% | 35,203 |
| Oct 1, 2024 | 65.20 | 65.20 | 64.15 | 64.48 | 64.24 | -0.86% | 23,060 |
| Sep 30, 2024 | 64.66 | 65.06 | 64.60 | 65.04 | 64.80 | 0.56% | 35,930 |
| Sep 27, 2024 | 64.98 | 64.98 | 64.67 | 64.68 | 64.44 | -0.31% | 119,686 |
| Sep 26, 2024 | 64.96 | 64.96 | 64.64 | 64.88 | 64.63 | 0.71% | 24,477 |
| Sep 25, 2024 | 64.58 | 64.64 | 64.37 | 64.42 | 64.18 | -0.20% | 127,422 |
| Sep 24, 2024 | 64.30 | 64.55 | 64.30 | 64.55 | 64.31 | 0.23% | 2,196 |
| Sep 23, 2024 | 64.48 | 64.53 | 64.35 | 64.40 | 64.16 | 0.11% | 2,566 |
| Sep 20, 2024 | 64.27 | 64.38 | 64.27 | 64.33 | 64.09 | -0.28% | 9,099 |
| Sep 19, 2024 | 64.36 | 64.77 | 64.36 | 64.51 | 64.13 | 1.69% | 91,563 |
| Sep 18, 2024 | 63.54 | 63.65 | 63.40 | 63.44 | 63.07 | -0.05% | 1,317,678 |
| Sep 17, 2024 | 63.85 | 63.87 | 63.43 | 63.47 | 63.10 | -0.06% | 3,832 |
| Sep 16, 2024 | 63.35 | 63.51 | 63.21 | 63.51 | 63.14 | 0.18% | 7,060 |
| Sep 13, 2024 | 63.19 | 63.40 | 63.18 | 63.40 | 63.03 | 0.73% | 8,049 |
| Sep 12, 2024 | 62.50 | 62.98 | 62.50 | 62.94 | 62.57 | 0.74% | 27,300 |
| Sep 11, 2024 | 61.67 | 62.47 | 61.67 | 62.47 | 62.11 | 1.05% | 1,539 |
| Sep 10, 2024 | 61.76 | 61.83 | 61.30 | 61.82 | 61.46 | 0.39% | 7,827 |
| Sep 9, 2024 | 61.57 | 61.79 | 61.44 | 61.58 | 61.22 | 0.91% | 18,305 |
| Sep 6, 2024 | 62.23 | 62.23 | 61.03 | 61.03 | 60.67 | -1.71% | 4,806 |
| Sep 5, 2024 | 62.40 | 62.48 | 62.00 | 62.09 | 61.73 | -0.57% | 7,410 |
| Sep 4, 2024 | 62.59 | 62.74 | 62.34 | 62.45 | 62.08 | -0.17% | 8,094 |
| Sep 3, 2024 | 63.32 | 63.32 | 62.39 | 62.55 | 62.19 | -2.23% | 29,683 |
| Aug 30, 2024 | 63.46 | 63.98 | 63.25 | 63.98 | 63.60 | 1.09% | 4,597 |
| Aug 29, 2024 | 63.74 | 63.84 | 63.28 | 63.28 | 62.91 | -0.12% | 4,006 |
| Aug 28, 2024 | 63.43 | 63.43 | 63.06 | 63.36 | 62.99 | -0.35% | 2,584 |
| Aug 27, 2024 | 63.46 | 63.63 | 63.46 | 63.58 | 63.21 | 0.22% | 5,009 |
| Aug 26, 2024 | 63.76 | 63.76 | 63.42 | 63.44 | 63.07 | -0.46% | 15,765 |