FlexShares US Quality Large Cap Index Fund (QLC)
BATS: QLC · Real-Time Price · USD
74.10
-0.41 (-0.55%)
At close: Aug 15, 2025, 4:00 PM
74.10
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
QLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 74.31 | 74.31 | 74.10 | 74.10 | 74.10 | -0.55% | 16,958 |
| Aug 14, 2025 | 74.35 | 74.52 | 74.29 | 74.51 | 74.51 | 0.07% | 7,115 |
| Aug 13, 2025 | 74.51 | 74.51 | 74.21 | 74.46 | 74.46 | 0.38% | 20,563 |
| Aug 12, 2025 | 73.58 | 74.18 | 73.48 | 74.18 | 74.18 | 1.35% | 14,487 |
| Aug 11, 2025 | 73.42 | 73.56 | 73.19 | 73.19 | 73.19 | -0.31% | 2,240 |
| Aug 8, 2025 | 72.91 | 73.50 | 72.91 | 73.42 | 73.42 | 0.96% | 41,649 |
| Aug 7, 2025 | 72.94 | 73.23 | 72.46 | 72.72 | 72.72 | -0.12% | 17,610 |
| Aug 6, 2025 | 72.79 | 72.86 | 72.70 | 72.81 | 72.81 | 0.72% | 21,594 |
| Aug 5, 2025 | 72.68 | 72.68 | 72.21 | 72.29 | 72.29 | -0.40% | 13,944 |
| Aug 4, 2025 | 71.74 | 72.58 | 71.74 | 72.58 | 72.58 | 1.61% | 11,763 |
| Aug 1, 2025 | 71.19 | 71.95 | 71.19 | 71.43 | 71.43 | -1.48% | 5,979 |
| Jul 31, 2025 | 72.94 | 73.30 | 72.37 | 72.50 | 72.50 | -0.44% | 14,276 |
| Jul 30, 2025 | 73.03 | 73.17 | 72.57 | 72.82 | 72.82 | -0.17% | 15,044 |
| Jul 29, 2025 | 73.25 | 73.29 | 72.93 | 72.94 | 72.94 | -0.24% | 7,413 |
| Jul 28, 2025 | 73.23 | 73.23 | 73.03 | 73.12 | 73.12 | -0.14% | 13,029 |
| Jul 25, 2025 | 72.99 | 73.23 | 72.99 | 73.22 | 73.22 | 0.41% | 2,735 |
| Jul 24, 2025 | 73.15 | 73.15 | 72.91 | 72.92 | 72.92 | 0.07% | 4,837 |
| Jul 23, 2025 | 72.47 | 72.89 | 72.47 | 72.87 | 72.87 | 0.73% | 3,978 |
| Jul 22, 2025 | 72.05 | 72.35 | 72.05 | 72.35 | 72.35 | 0.16% | 3,388 |
| Jul 21, 2025 | 72.30 | 72.55 | 72.23 | 72.23 | 72.23 | 0.25% | 1,754 |
| Jul 18, 2025 | 72.32 | 72.32 | 71.92 | 72.05 | 72.05 | 0.08% | 5,729 |
| Jul 17, 2025 | 71.54 | 72.05 | 71.54 | 71.99 | 71.99 | 0.66% | 12,572 |
| Jul 16, 2025 | 71.39 | 71.54 | 71.33 | 71.52 | 71.52 | 0.22% | 4,166 |
| Jul 15, 2025 | 71.74 | 71.74 | 71.36 | 71.36 | 71.36 | -0.38% | 11,223 |
| Jul 14, 2025 | 71.52 | 71.66 | 71.42 | 71.64 | 71.64 | 0.26% | 890 |
| Jul 11, 2025 | 71.16 | 71.60 | 71.16 | 71.45 | 71.45 | -0.52% | 5,963 |
| Jul 10, 2025 | 71.85 | 71.87 | 71.55 | 71.82 | 71.82 | 0.42% | 20,295 |
| Jul 9, 2025 | 71.61 | 71.61 | 71.35 | 71.52 | 71.52 | 0.56% | 4,640 |
| Jul 8, 2025 | 71.25 | 71.26 | 71.10 | 71.12 | 71.12 | -0.45% | 3,286 |
| Jul 7, 2025 | 71.63 | 71.72 | 71.12 | 71.44 | 71.44 | -0.56% | 7,943 |
| Jul 3, 2025 | 71.48 | 71.95 | 71.48 | 71.84 | 71.84 | 0.76% | 9,053 |
| Jul 2, 2025 | 71.19 | 71.33 | 71.18 | 71.30 | 71.30 | 0.37% | 8,000 |
| Jul 1, 2025 | 70.97 | 71.22 | 70.66 | 71.04 | 71.04 | -0.25% | 39,847 |
| Jun 30, 2025 | 70.90 | 71.22 | 70.77 | 71.22 | 71.22 | 0.66% | 133,655 |
| 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 |