FlexShares Trust - FlexShares US Quality Large Cap Index Fund (QLC)
BATS: QLC · Real-Time Price · USD
84.18
+0.08 (0.10%)
At close: Apr 16, 2026, 4:00 PM EDT
84.18
0.00 (0.00%)
After-hours: Apr 16, 2026, 6:30 PM EDT
QLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 84.02 | 84.26 | 84.02 | 84.18 | 84.18 | 0.10% | 2,107 |
| Apr 15, 2026 | 83.64 | 84.10 | 83.64 | 84.10 | 84.10 | 0.68% | 802 |
| Apr 14, 2026 | 82.92 | 83.53 | 82.87 | 83.53 | 83.53 | 1.18% | 87,561 |
| Apr 13, 2026 | 81.74 | 82.56 | 81.67 | 82.56 | 82.56 | 0.85% | 11,171 |
| Apr 10, 2026 | 82.16 | 82.16 | 81.74 | 81.86 | 81.86 | -0.09% | 44,884 |
| Apr 9, 2026 | 81.32 | 81.97 | 81.32 | 81.93 | 81.93 | 0.50% | 3,932 |
| Apr 8, 2026 | 81.54 | 81.56 | 81.23 | 81.52 | 81.52 | 3.01% | 27,219 |
| Apr 7, 2026 | 78.58 | 79.45 | 78.57 | 79.14 | 79.14 | -0.26% | 121,160 |
| Apr 6, 2026 | 79.20 | 79.35 | 78.99 | 79.35 | 79.35 | 0.47% | 27,053 |
| Apr 2, 2026 | 77.88 | 78.98 | 77.65 | 78.98 | 78.98 | 0.18% | 82,502 |
| Apr 1, 2026 | 78.78 | 79.20 | 78.61 | 78.84 | 78.84 | 0.87% | 69,938 |
| Mar 31, 2026 | 76.84 | 78.16 | 76.72 | 78.16 | 78.16 | 2.88% | 50,761 |
| Mar 30, 2026 | 76.66 | 76.67 | 75.75 | 75.97 | 75.97 | -0.33% | 49,681 |
| Mar 27, 2026 | 76.96 | 77.13 | 76.00 | 76.22 | 76.22 | -1.56% | 75,485 |
| Mar 26, 2026 | 78.17 | 78.63 | 77.43 | 77.43 | 77.43 | -1.75% | 90,011 |
| Mar 25, 2026 | 79.22 | 79.22 | 78.67 | 78.81 | 78.81 | 0.57% | 128,662 |
| Mar 24, 2026 | 78.05 | 78.75 | 78.04 | 78.36 | 78.36 | -0.29% | 50,509 |
| Mar 23, 2026 | 78.88 | 79.12 | 78.58 | 78.59 | 78.59 | 1.08% | 23,702 |
| 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 |