FlexShares US Quality Large Cap Index Fund (QLC)

QLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	89.98	90.28	89.98	90.14	90.14	0.47%	21,791
May 28, 2026	89.30	89.82	89.24	89.72	89.72	0.36%	32,160
May 27, 2026	89.54	89.66	89.35	89.40	89.40	-0.16%	21,142
May 26, 2026	89.46	89.69	89.35	89.54	89.54	0.69%	45,655
May 22, 2026	88.94	89.24	88.83	88.93	88.93	0.66%	64,105
May 21, 2026	87.65	88.59	87.65	88.35	88.35	0.26%	19,571
May 20, 2026	87.40	88.12	87.25	88.12	88.12	1.04%	36,428
May 19, 2026	87.24	87.67	87.08	87.21	87.21	-0.78%	36,868
May 18, 2026	87.83	88.11	87.46	87.89	87.89	0.03%	49,599
May 15, 2026	88.44	88.44	87.76	87.87	87.87	-1.08%	24,552
May 14, 2026	88.54	89.04	88.54	88.83	88.83	0.91%	24,781
May 13, 2026	87.52	88.21	87.35	88.03	88.03	0.54%	25,049
May 12, 2026	87.33	87.62	86.91	87.56	87.56	-0.04%	94,609
May 11, 2026	87.79	87.85	87.54	87.59	87.59	-0.02%	22,603
May 8, 2026	87.53	87.71	87.48	87.61	87.61	0.72%	20,399
May 7, 2026	87.34	87.50	86.89	86.98	86.98	-0.48%	17,560
May 6, 2026	86.91	87.43	86.86	87.40	87.40	1.40%	27,043
May 5, 2026	85.92	86.31	85.92	86.20	86.20	0.88%	52,633
May 4, 2026	85.84	85.96	85.26	85.45	85.45	-0.59%	82,106
May 1, 2026	86.07	86.41	85.95	85.96	85.96	0.20%	24,308
Apr 30, 2026	85.01	85.79	84.89	85.79	85.79	1.10%	7,599
Apr 29, 2026	84.82	84.95	84.57	84.85	84.85	-0.25%	21,506
Apr 28, 2026	85.03	85.07	84.72	85.06	85.06	-0.51%	28,254
Apr 27, 2026	85.27	85.50	85.09	85.50	85.50	0.28%	62,334
Apr 24, 2026	84.63	85.32	84.63	85.26	85.26	0.63%	18,937
Apr 23, 2026	84.98	85.07	84.35	84.73	84.73	-0.59%	30,911
Apr 22, 2026	84.98	85.23	84.94	85.23	85.23	0.80%	94,048
Apr 21, 2026	85.21	85.35	84.55	84.55	84.55	-0.79%	16,619
Apr 20, 2026	85.12	85.28	85.00	85.22	85.22	-0.15%	21,571
Apr 17, 2026	84.79	85.56	84.73	85.35	85.35	1.39%	43,289
Apr 16, 2026	84.02	84.34	83.99	84.18	84.18	0.10%	24,241
Apr 15, 2026	83.57	84.10	83.57	84.10	84.10	0.68%	42,658
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	81.37	81.98	81.20	81.93	81.93	0.50%	59,605
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	-1.44%	88,596
Mar 19, 2026	78.46	79.25	78.46	79.03	78.89	-0.30%	252,336

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.