Advertisement
U.S. Markets open in 4 hrs 38 mins
S&P Futures
5,877.00 -19.25 (-0.33%) Dow Futures
43,045.00 -132.00 (-0.31%) Nasdaq Futures
20,442.25 -77.25 (-0.38%) Russell 2000 Futures
2,241.00 -14.50 (-0.64%) Crude Oil
70.36 -0.20 (-0.28%) Gold
2,749.90 +11.00 (+0.40%)
FlexShares US Quality Large Cap Index Fund (QLC)
Cboe US - Cboe US Real Time Price. Currency in USD
Follow
At close: 03:59PM EDT
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 66.15 | 66.15 | 65.74 | 65.99 | 65.99 | 6,000 |
| Oct 18, 2024 | 66.13 | 66.27 | 66.11 | 66.19 | 66.19 | 4,800 |
| Oct 17, 2024 | 66.30 | 66.32 | 66.10 | 66.10 | 66.10 | 2,800 |
| Oct 16, 2024 | 65.99 | 66.13 | 65.85 | 66.10 | 66.10 | 4,300 |
| Oct 15, 2024 | 66.47 | 66.47 | 65.76 | 65.80 | 65.80 | 3,200 |
| Oct 14, 2024 | 66.18 | 66.34 | 66.18 | 66.34 | 66.34 | 3,200 |
| Oct 11, 2024 | 65.82 | 65.82 | 65.63 | 65.79 | 65.79 | 2,000 |
| Oct 10, 2024 | 65.31 | 65.31 | 65.14 | 65.28 | 65.28 | 2,600 |
| Oct 09, 2024 | 64.98 | 65.47 | 64.98 | 65.47 | 65.47 | 12,100 |
| Oct 08, 2024 | 64.54 | 64.98 | 64.54 | 64.98 | 64.98 | 1,500 |
| Oct 07, 2024 | 64.81 | 64.89 | 64.39 | 64.39 | 64.39 | 7,500 |
| Oct 04, 2024 | 64.66 | 64.94 | 64.52 | 64.91 | 64.91 | 16,200 |
| Oct 03, 2024 | 64.28 | 64.39 | 64.06 | 64.39 | 64.39 | 24,600 |
| Oct 02, 2024 | 64.41 | 64.58 | 64.05 | 64.46 | 64.46 | 35,200 |
| Oct 01, 2024 | 65.20 | 65.20 | 64.15 | 64.48 | 64.48 | 23,100 |
| Sep 30, 2024 | 64.66 | 65.06 | 64.60 | 65.04 | 65.04 | 35,900 |
| Sep 27, 2024 | 64.98 | 64.98 | 64.67 | 64.68 | 64.68 | 119,700 |
| Sep 26, 2024 | 64.96 | 64.96 | 64.64 | 64.88 | 64.88 | 24,500 |
| Sep 25, 2024 | 64.58 | 64.64 | 64.37 | 64.42 | 64.42 | 127,400 |
| Sep 24, 2024 | 64.30 | 64.55 | 64.30 | 64.55 | 64.55 | 2,200 |
| Sep 23, 2024 | 64.48 | 64.53 | 64.35 | 64.40 | 64.40 | 2,600 |
| Sep 20, 2024 | 64.27 | 64.38 | 64.27 | 64.33 | 64.33 | 9,100 |
| Sep 19, 2024 | 64.36 | 64.77 | 64.36 | 64.51 | 64.51 | 91,600 |
| Sep 18, 2024 | 63.54 | 63.65 | 63.40 | 63.44 | 63.44 | 1,317,700 |
| Sep 17, 2024 | 63.85 | 63.87 | 63.43 | 63.47 | 63.47 | 3,800 |
| Sep 16, 2024 | 63.35 | 63.51 | 63.21 | 63.51 | 63.51 | 7,100 |
| Sep 13, 2024 | 63.19 | 63.40 | 63.18 | 63.40 | 63.40 | 8,000 |
| Sep 12, 2024 | 62.50 | 62.98 | 62.50 | 62.94 | 62.94 | 27,300 |
| Sep 11, 2024 | 61.67 | 62.47 | 61.67 | 62.47 | 62.47 | 1,500 |
| Sep 10, 2024 | 61.76 | 61.83 | 61.30 | 61.82 | 61.82 | 7,800 |
| Sep 09, 2024 | 61.57 | 61.79 | 61.44 | 61.58 | 61.58 | 18,300 |
| Sep 06, 2024 | 62.23 | 62.23 | 61.03 | 61.03 | 61.03 | 4,800 |
| Sep 05, 2024 | 62.40 | 62.47 | 62.00 | 62.09 | 62.09 | 7,400 |
| Sep 04, 2024 | 62.59 | 62.74 | 62.34 | 62.45 | 62.45 | 8,100 |
| Sep 03, 2024 | 63.32 | 63.32 | 62.39 | 62.55 | 62.55 | 29,700 |
| Aug 30, 2024 | 63.46 | 63.97 | 63.25 | 63.97 | 63.97 | 4,600 |
| Aug 29, 2024 | 63.74 | 63.84 | 63.28 | 63.28 | 63.28 | 4,000 |
| Aug 28, 2024 | 63.43 | 63.43 | 63.06 | 63.36 | 63.36 | 2,600 |
| Aug 27, 2024 | 63.46 | 63.63 | 63.46 | 63.58 | 63.58 | 5,000 |
| Aug 26, 2024 | 63.76 | 63.76 | 63.42 | 63.44 | 63.44 | 15,800 |
| Aug 23, 2024 | 63.59 | 63.75 | 63.33 | 63.73 | 63.73 | 9,900 |
| Aug 22, 2024 | 63.46 | 63.47 | 62.92 | 62.92 | 62.92 | 6,400 |
| Aug 21, 2024 | 63.41 | 63.50 | 63.35 | 63.50 | 63.50 | 3,400 |
| Aug 20, 2024 | 63.31 | 63.31 | 63.23 | 63.23 | 63.23 | 800 |
| Aug 19, 2024 | 63.03 | 63.37 | 63.03 | 63.37 | 63.37 | 50,000 |
| Aug 16, 2024 | 62.88 | 62.91 | 62.77 | 62.80 | 62.80 | 1,900 |
| Aug 15, 2024 | 62.25 | 62.67 | 62.25 | 62.61 | 62.61 | 3,100 |
| Aug 14, 2024 | 61.46 | 61.74 | 61.46 | 61.74 | 61.74 | 3,800 |
| Aug 13, 2024 | 61.02 | 61.53 | 60.90 | 61.53 | 61.53 | 6,600 |
| Aug 12, 2024 | 60.68 | 60.68 | 60.47 | 60.48 | 60.48 | 14,400 |
| Aug 09, 2024 | 60.40 | 60.54 | 60.33 | 60.54 | 60.54 | 2,400 |
| Aug 08, 2024 | 59.47 | 60.29 | 59.47 | 60.15 | 60.15 | 12,900 |
| Aug 07, 2024 | 59.92 | 60.28 | 58.92 | 59.00 | 59.00 | 29,400 |
| Aug 06, 2024 | 58.86 | 60.16 | 58.86 | 59.42 | 59.42 | 40,800 |
| Aug 05, 2024 | 58.76 | 59.42 | 58.53 | 58.69 | 58.69 | 49,800 |
| Aug 02, 2024 | 60.95 | 60.95 | 60.20 | 60.51 | 60.51 | 42,600 |
| Aug 01, 2024 | 63.11 | 63.11 | 61.49 | 61.72 | 61.72 | 21,200 |
| Jul 31, 2024 | 62.39 | 62.69 | 62.39 | 62.69 | 62.69 | 1,100 |
| Jul 30, 2024 | 62.10 | 62.10 | 61.58 | 61.84 | 61.84 | 2,300 |
| Jul 29, 2024 | 62.27 | 62.27 | 61.96 | 61.96 | 61.96 | 2,000 |
| Jul 26, 2024 | 61.84 | 62.15 | 61.84 | 61.85 | 61.85 | 3,300 |
| Jul 25, 2024 | 61.37 | 61.96 | 61.25 | 61.25 | 61.25 | 3,200 |
| Jul 24, 2024 | 62.39 | 62.39 | 61.44 | 61.48 | 61.48 | 10,600 |
| Jul 23, 2024 | 62.92 | 63.03 | 62.78 | 62.78 | 62.78 | 26,200 |
| Jul 22, 2024 | 62.49 | 62.94 | 62.49 | 62.90 | 62.90 | 2,300 |
| Jul 19, 2024 | 62.66 | 62.66 | 62.14 | 62.14 | 62.14 | 1,900 |
| Jul 18, 2024 | 63.35 | 63.36 | 62.40 | 62.67 | 62.67 | 12,500 |
| Jul 17, 2024 | 63.52 | 63.52 | 63.17 | 63.17 | 63.17 | 16,000 |
| Jul 16, 2024 | 63.85 | 64.08 | 63.81 | 64.08 | 64.08 | 3,700 |
| Jul 15, 2024 | 63.53 | 63.64 | 63.47 | 63.47 | 63.47 | 5,600 |
| Jul 12, 2024 | 63.40 | 63.60 | 63.21 | 63.21 | 63.21 | 1,300 |
| Jul 11, 2024 | 63.46 | 63.47 | 62.81 | 62.93 | 62.93 | 18,000 |
| Jul 10, 2024 | 62.94 | 63.38 | 62.94 | 63.38 | 63.38 | 3,100 |
| Jul 09, 2024 | 62.76 | 62.91 | 62.76 | 62.77 | 62.77 | 3,000 |
| Jul 08, 2024 | 62.61 | 62.67 | 62.53 | 62.60 | 62.60 | 8,600 |
| Jul 05, 2024 | 62.24 | 62.51 | 62.24 | 62.51 | 62.51 | 1,600 |
| Jul 03, 2024 | 62.08 | 62.25 | 62.06 | 62.25 | 62.25 | 1,800 |
| Jul 02, 2024 | 61.68 | 61.92 | 61.64 | 61.92 | 61.92 | 2,700 |
| Jul 01, 2024 | 61.56 | 61.63 | 61.33 | 61.63 | 61.63 | 24,700 |
| Jun 28, 2024 | 62.05 | 62.05 | 61.52 | 61.52 | 61.52 | 4,700 |
| Jun 27, 2024 | 61.59 | 61.59 | 61.40 | 61.52 | 61.52 | 1,500 |
| Jun 26, 2024 | 61.36 | 61.53 | 61.30 | 61.53 | 61.53 | 4,900 |
| Jun 25, 2024 | 61.29 | 61.42 | 61.06 | 61.42 | 61.42 | 8,200 |
| Jun 24, 2024 | 61.32 | 61.60 | 61.19 | 61.19 | 61.19 | 4,600 |
| Jun 21, 2024 | 61.53 | 61.53 | 61.39 | 61.44 | 61.44 | 6,000 |
| Jun 20, 2024 | 61.86 | 61.97 | 61.65 | 61.66 | 61.66 | 43,200 |
| Jun 18, 2024 | 61.90 | 61.95 | 61.81 | 61.91 | 61.91 | 2,100 |
| Jun 17, 2024 | 61.13 | 61.85 | 61.07 | 61.72 | 61.72 | 5,100 |
| Jun 14, 2024 | 60.86 | 61.11 | 60.81 | 61.09 | 61.09 | 9,000 |
| Jun 13, 2024 | 60.92 | 61.15 | 60.91 | 61.15 | 61.15 | 5,600 |
| Jun 12, 2024 | 60.80 | 61.13 | 60.80 | 60.97 | 60.97 | 6,800 |
| Jun 11, 2024 | 59.94 | 60.28 | 59.94 | 60.28 | 60.28 | 8,600 |
| Jun 10, 2024 | 59.92 | 60.16 | 59.92 | 60.16 | 60.16 | 700 |
| Jun 07, 2024 | 60.21 | 60.27 | 60.02 | 60.02 | 60.02 | 2,900 |
| Jun 06, 2024 | 60.16 | 60.16 | 59.94 | 60.03 | 60.03 | 5,000 |
| Jun 05, 2024 | 59.44 | 60.08 | 59.44 | 60.08 | 60.08 | 4,100 |
| Jun 04, 2024 | 59.31 | 59.48 | 59.31 | 59.48 | 59.48 | 3,200 |
| Jun 03, 2024 | 59.23 | 59.38 | 58.87 | 59.38 | 59.38 | 17,100 |
| May 31, 2024 | 59.07 | 59.32 | 58.54 | 59.32 | 59.32 | 2,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.