FlexShares US Quality Large Cap Index Fund (QLC)
BATS: QLC · Real-Time Price · USD
80.16
-0.07 (-0.09%)
Oct 30, 2025, 10:39 AM EDT - Market open

QLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202580.1280.4780.1080.2380.230.24%132,680
Oct 28, 202579.9380.2679.8380.0480.040.20%15,433
Oct 27, 202579.3279.9779.3279.8879.881.21%24,325
Oct 24, 202578.7479.1478.7478.9378.930.72%3,559
Oct 23, 202578.1678.4978.1678.3678.360.55%70,013
Oct 22, 202578.3278.3277.4477.9377.93-0.60%100,043
Oct 21, 202578.3578.4778.2678.4078.40-0.18%10,848
Oct 20, 202577.8878.6577.8878.5478.541.18%5,639
Oct 17, 202577.2677.6877.0877.6377.630.46%40,219
Oct 16, 202578.0578.1876.9777.2777.27-0.62%18,643
Oct 15, 202577.8578.2877.2277.7577.750.54%17,471
Oct 14, 202576.9877.6076.9877.3377.330.09%12,937
Oct 13, 202576.8377.4176.8377.2677.261.58%7,882
Oct 10, 202578.1078.2976.0676.0676.06-2.52%31,622
Oct 9, 202578.3778.3777.9278.0378.03-0.40%6,826
Oct 8, 202578.1078.3978.1078.3478.340.43%47,234
Oct 7, 202578.3278.4177.9178.0178.01-0.49%11,556
Oct 6, 202578.5978.5978.2578.3978.390.29%5,932
Oct 3, 202578.3778.6078.1678.1678.16-0.07%11,556
Oct 2, 202578.5678.5677.9078.2178.210.13%23,532
Oct 1, 202577.6778.2277.6778.1178.110.19%9,320
Sep 30, 202577.5277.9777.3877.9777.970.26%15,749
Sep 29, 202577.9377.9677.6277.7677.760.18%17,441
Sep 26, 202577.5377.6277.1877.6277.620.68%27,470
Sep 25, 202577.2177.2576.7977.1077.10-0.56%79,310
Sep 24, 202577.8077.8477.3277.5377.53-0.36%73,000
Sep 23, 202578.1978.1977.6077.8177.81-0.32%240,565
Sep 22, 202577.5078.0677.5078.0678.060.46%11,313
Sep 19, 202577.4177.7277.3077.7077.700.34%100,516
Sep 18, 202577.4577.5777.4177.4377.240.63%10,074
Sep 17, 202577.0277.0676.5776.9576.760.01%10,422
Sep 16, 202577.2877.2876.8276.9476.75-0.17%13,016
Sep 15, 202576.9077.0776.8877.0776.870.49%7,136
Sep 12, 202576.6676.8276.6676.6976.50-0.01%16,657
Sep 11, 202576.4176.7576.4176.7076.500.92%9,823
Sep 10, 202576.1576.2575.8976.0075.810.17%5,687
Sep 9, 202575.5475.8775.5275.8775.680.49%18,079
Sep 8, 202575.5475.6975.3975.5075.310.17%12,555
Sep 5, 202575.9775.9775.1675.3775.18-0.24%7,697
Sep 4, 202574.8575.5674.8575.5575.361.08%10,352
Sep 3, 202574.2874.8474.2874.7574.560.74%21,639
Sep 2, 202574.0174.2073.5574.2074.01-0.55%5,790
Aug 29, 202574.8774.8774.5074.6174.42-0.65%19,054
Aug 28, 202574.8275.1174.7275.1074.910.32%91,215
Aug 27, 202574.6574.9174.6574.8674.670.23%10,277
Aug 26, 202574.3174.6974.3174.6974.500.44%6,298
Aug 25, 202574.4574.6474.3774.3774.18-0.17%22,796
Aug 22, 202574.3274.6674.3274.4974.301.51%20,721
Aug 21, 202573.4773.5873.2873.3873.20-0.34%7,546
Aug 20, 202573.7473.7473.0473.6373.45-0.14%61,339