FlexShares US Quality Large Cap Index Fund (QLC)
BATS: QLC · Real-Time Price · USD
70.75
+0.32 (0.45%)
Jun 27, 2025, 4:00 PM - Market closed
QLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 70.60 | 70.86 | 70.23 | 70.75 | 70.75 | 0.45% | 38,662 |
| Jun 26, 2025 | 70.00 | 70.43 | 70.00 | 70.43 | 70.43 | 1.02% | 14,818 |
| Jun 25, 2025 | 69.87 | 69.87 | 69.63 | 69.72 | 69.72 | 0.03% | 82,516 |
| Jun 24, 2025 | 69.56 | 69.77 | 69.38 | 69.70 | 69.70 | 0.99% | 6,797 |
| Jun 23, 2025 | 68.74 | 69.02 | 68.54 | 69.02 | 69.02 | 0.97% | 4,021 |
| Jun 20, 2025 | 68.71 | 68.71 | 68.25 | 68.36 | 68.36 | -0.38% | 5,666 |
| Jun 18, 2025 | 68.90 | 68.98 | 68.62 | 68.62 | 68.45 | 0.09% | 2,860 |
| Jun 17, 2025 | 68.88 | 68.98 | 68.56 | 68.56 | 68.39 | -0.73% | 3,296 |
| Jun 16, 2025 | 68.97 | 69.21 | 68.97 | 69.06 | 68.89 | 1.03% | 3,192 |
| Jun 13, 2025 | 68.73 | 68.88 | 68.33 | 68.35 | 68.18 | -1.26% | 26,587 |
| Jun 12, 2025 | 68.76 | 69.22 | 68.76 | 69.22 | 69.05 | 0.43% | 28,101 |
| Jun 11, 2025 | 69.37 | 69.37 | 68.88 | 68.93 | 68.76 | -0.22% | 7,472 |
| Jun 10, 2025 | 68.80 | 69.21 | 68.80 | 69.08 | 68.91 | 0.47% | 7,983 |
| Jun 9, 2025 | 68.96 | 69.03 | 68.76 | 68.76 | 68.59 | -0.12% | 3,059 |
| Jun 6, 2025 | 68.75 | 68.92 | 68.74 | 68.84 | 68.67 | 1.04% | 51,822 |
| Jun 5, 2025 | 68.28 | 68.64 | 68.13 | 68.13 | 67.96 | -0.38% | 27,430 |
| Jun 4, 2025 | 68.42 | 68.56 | 68.36 | 68.39 | 68.22 | 0.04% | 9,476 |
| Jun 3, 2025 | 68.00 | 68.37 | 67.84 | 68.36 | 68.19 | 0.56% | 18,923 |
| Jun 2, 2025 | 67.26 | 67.98 | 67.14 | 67.98 | 67.81 | 0.52% | 11,946 |
| May 30, 2025 | 67.50 | 67.81 | 67.39 | 67.63 | 67.46 | -0.18% | 2,962 |
| May 29, 2025 | 67.73 | 67.78 | 67.58 | 67.75 | 67.58 | 0.36% | 5,485 |
| May 28, 2025 | 67.95 | 67.95 | 67.50 | 67.51 | 67.34 | -0.46% | 96,470 |
| May 27, 2025 | 67.06 | 67.82 | 67.06 | 67.82 | 67.65 | 2.02% | 6,218 |
| May 23, 2025 | 66.29 | 66.74 | 66.23 | 66.48 | 66.32 | -0.60% | 23,099 |
| May 22, 2025 | 67.02 | 67.27 | 66.75 | 66.88 | 66.72 | -0.07% | 45,469 |
| May 21, 2025 | 67.69 | 67.91 | 66.86 | 66.93 | 66.77 | -1.45% | 126,149 |
| May 20, 2025 | 68.08 | 68.17 | 67.76 | 67.92 | 67.75 | -0.42% | 111,982 |
| May 19, 2025 | 67.97 | 68.27 | 67.90 | 68.20 | 68.03 | 0.12% | 178,835 |
| May 16, 2025 | 67.81 | 68.14 | 67.64 | 68.12 | 67.95 | 0.75% | 541,449 |
| May 15, 2025 | 67.21 | 67.61 | 67.20 | 67.61 | 67.44 | 0.51% | 8,168 |
| May 14, 2025 | 67.35 | 67.40 | 67.08 | 67.27 | 67.10 | 0.18% | 70,318 |
| May 13, 2025 | 66.93 | 67.34 | 66.93 | 67.15 | 66.99 | 0.81% | 41,318 |
| May 12, 2025 | 66.37 | 66.61 | 66.15 | 66.61 | 66.45 | 3.38% | 9,013 |
| May 9, 2025 | 64.86 | 64.86 | 64.40 | 64.43 | 64.27 | -0.15% | 51,942 |
| May 8, 2025 | 64.58 | 65.11 | 64.53 | 64.53 | 64.37 | 0.33% | 32,363 |
| May 7, 2025 | 64.18 | 64.47 | 63.68 | 64.32 | 64.16 | 0.34% | 10,060 |
| May 6, 2025 | 64.08 | 64.37 | 64.08 | 64.10 | 63.95 | -0.51% | 6,275 |
| May 5, 2025 | 64.28 | 64.82 | 64.28 | 64.43 | 64.27 | -0.67% | 10,244 |
| May 2, 2025 | 64.58 | 64.91 | 64.58 | 64.87 | 64.71 | 1.55% | 56,611 |
| May 1, 2025 | 63.94 | 64.43 | 63.88 | 63.88 | 63.72 | 0.71% | 23,308 |
| Apr 30, 2025 | 62.19 | 63.43 | 62.19 | 63.43 | 63.27 | 0.08% | 22,767 |
| Apr 29, 2025 | 63.19 | 63.50 | 63.03 | 63.38 | 63.22 | 0.40% | 10,048 |
| Apr 28, 2025 | 63.14 | 63.32 | 62.56 | 63.13 | 62.98 | -0.02% | 6,180 |
| Apr 25, 2025 | 62.72 | 63.14 | 62.61 | 63.14 | 62.98 | 0.24% | 8,857 |
| Apr 24, 2025 | 62.00 | 62.99 | 62.00 | 62.99 | 62.84 | 2.69% | 21,629 |
| Apr 23, 2025 | 61.93 | 62.20 | 61.24 | 61.34 | 61.19 | 1.64% | 97,902 |
| Apr 22, 2025 | 59.54 | 60.52 | 59.54 | 60.35 | 60.20 | 2.44% | 26,081 |
| Apr 21, 2025 | 59.51 | 59.51 | 58.26 | 58.91 | 58.77 | -2.03% | 20,936 |
| Apr 17, 2025 | 60.36 | 60.59 | 59.89 | 60.13 | 59.98 | 0.47% | 57,911 |
| Apr 16, 2025 | 60.57 | 60.81 | 59.44 | 59.85 | 59.70 | -2.43% | 24,754 |