FlexShares US Quality Large Cap Index Fund (QLC)

QLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	78.88	78.96	78.48	78.48	78.48	0.94%	925
Mar 20, 2026	78.64	78.64	77.35	77.75	77.75	-1.62%	88,596
Mar 19, 2026	78.46	79.25	78.46	79.03	78.89	-0.30%	252,336
Mar 18, 2026	79.72	79.91	79.26	79.27	79.13	-1.16%	18,285
Mar 17, 2026	80.53	80.58	80.20	80.20	80.06	0.39%	42,758
Mar 16, 2026	80.23	80.23	79.69	79.89	79.75	0.89%	17,358
Mar 13, 2026	80.25	80.25	79.08	79.18	79.04	-0.73%	9,578
Mar 12, 2026	80.19	80.19	79.75	79.76	79.62	-1.24%	30,213
Mar 11, 2026	80.74	81.05	80.41	80.76	80.62	-0.10%	13,581
Mar 10, 2026	81.12	81.69	80.74	80.84	80.69	-0.23%	37,293
Mar 9, 2026	79.52	81.09	79.08	81.03	80.88	0.70%	43,157
Mar 6, 2026	80.36	80.76	80.36	80.47	80.32	-1.31%	28,020
Mar 5, 2026	81.67	81.75	80.77	81.54	81.39	-0.58%	139,757
Mar 4, 2026	81.69	82.13	81.51	82.02	81.87	0.76%	24,733
Mar 3, 2026	80.65	81.59	79.97	81.40	81.25	-0.90%	155,975
Mar 2, 2026	81.49	82.33	81.24	82.14	81.99	-0.02%	141,997
Feb 27, 2026	81.81	82.16	81.74	82.16	82.01	-0.52%	31,339
Feb 26, 2026	82.99	82.99	82.10	82.59	82.44	-0.60%	19,588
Feb 25, 2026	82.14	83.09	82.14	83.09	82.94	1.06%	107,397
Feb 24, 2026	81.31	82.31	81.31	82.22	82.07	0.72%	102,223
Feb 23, 2026	82.46	82.52	81.55	81.63	81.48	-1.32%	332,334
Feb 20, 2026	82.01	82.72	82.01	82.72	82.57	0.87%	103,239
Feb 19, 2026	82.25	82.25	81.71	82.01	81.86	-0.26%	80,991
Feb 18, 2026	81.92	82.52	81.92	82.22	82.07	0.76%	30,132
Feb 17, 2026	81.23	81.81	80.75	81.60	81.45	0.32%	119,810
Feb 13, 2026	81.19	81.82	80.80	81.34	81.19	0.30%	15,949
Feb 12, 2026	83.13	83.13	81.09	81.09	80.94	-2.30%	79,046
Feb 11, 2026	83.62	83.76	82.89	83.00	82.85	-0.19%	36,604
Feb 10, 2026	83.62	83.67	83.13	83.16	83.01	-0.40%	49,224
Feb 9, 2026	83.13	83.66	83.08	83.49	83.34	0.54%	53,414
Feb 6, 2026	81.88	83.15	81.88	83.04	82.89	2.37%	121,519
Feb 5, 2026	80.96	81.54	80.86	81.12	80.97	-0.90%	32,732
Feb 4, 2026	82.25	82.49	81.29	81.86	81.71	-0.39%	30,100
Feb 3, 2026	83.37	83.37	81.60	82.18	82.03	-0.76%	25,876
Feb 2, 2026	82.66	82.99	82.62	82.81	82.66	0.63%	21,649
Jan 30, 2026	82.42	82.56	81.71	82.29	82.14	-0.59%	18,451
Jan 29, 2026	83.21	83.21	81.72	82.78	82.63	-	32,683
Jan 28, 2026	83.01	83.01	82.65	82.78	82.63	0.02%	40,767
Jan 27, 2026	82.64	82.85	82.62	82.76	82.61	0.63%	23,992
Jan 26, 2026	82.17	82.35	82.13	82.24	82.09	0.77%	102,843
Jan 23, 2026	81.65	81.72	81.35	81.61	81.46	-0.06%	37,277
Jan 22, 2026	82.00	82.00	81.52	81.66	81.51	0.49%	90,135
Jan 21, 2026	80.89	81.58	80.65	81.26	81.11	1.07%	146,951
Jan 20, 2026	80.97	81.34	80.31	80.40	80.26	-2.25%	44,113
Jan 16, 2026	82.63	82.72	82.14	82.25	82.10	-0.23%	17,351
Jan 15, 2026	82.67	82.78	82.40	82.44	82.29	0.49%	17,792
Jan 14, 2026	82.23	82.45	81.51	82.04	81.89	-0.56%	35,184
Jan 13, 2026	82.70	82.77	82.34	82.50	82.35	-0.07%	17,802
Jan 12, 2026	82.27	82.56	82.24	82.56	82.41	0.07%	22,959
Jan 9, 2026	82.22	82.61	82.22	82.50	82.35	0.57%	31,650

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.