Cboe US - Delayed Quote USD

FlexShares US Quality Large Cap Index Fund (QLC)

65.99 -0.20 (-0.30%)
At close: October 21 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 64.98 65.47 64.98 65.47 65.47 12,100
Oct 8, 2024 64.54 64.98 64.54 64.98 64.98 1,500
Oct 7, 2024 64.81 64.89 64.39 64.39 64.39 7,500
Oct 4, 2024 64.66 64.94 64.52 64.91 64.91 16,200
Oct 3, 2024 64.28 64.39 64.06 64.39 64.39 24,600
Oct 2, 2024 64.41 64.58 64.05 64.46 64.46 35,200
Oct 1, 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 0.13 Dividend
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 64.38 91,600
Sep 18, 2024 63.54 63.65 63.40 63.44 63.31 1,317,700
Sep 17, 2024 63.85 63.87 63.43 63.47 63.34 3,800
Sep 16, 2024 63.35 63.51 63.21 63.51 63.38 7,100
Sep 13, 2024 63.19 63.40 63.18 63.40 63.27 8,000
Sep 12, 2024 62.50 62.98 62.50 62.94 62.80 27,300
Sep 11, 2024 61.67 62.47 61.67 62.47 62.34 1,500
Sep 10, 2024 61.76 61.83 61.30 61.82 61.69 7,800
Sep 9, 2024 61.57 61.79 61.44 61.58 61.45 18,300
Sep 6, 2024 62.23 62.23 61.03 61.03 60.90 4,800
Sep 5, 2024 62.40 62.47 62.00 62.09 61.96 7,400
Sep 4, 2024 62.59 62.74 62.34 62.45 62.32 8,100
Sep 3, 2024 63.32 63.32 62.39 62.55 62.42 29,700
Aug 30, 2024 63.46 63.97 63.25 63.97 63.84 4,600
Aug 29, 2024 63.74 63.84 63.28 63.28 63.15 4,000
Aug 28, 2024 63.43 63.43 63.06 63.36 63.23 2,600
Aug 27, 2024 63.46 63.63 63.46 63.58 63.45 5,000
Aug 26, 2024 63.76 63.76 63.42 63.44 63.31 15,800
Aug 23, 2024 63.59 63.75 63.33 63.73 63.60 9,900
Aug 22, 2024 63.46 63.47 62.92 62.92 62.79 6,400
Aug 21, 2024 63.41 63.50 63.35 63.50 63.37 3,400
Aug 20, 2024 63.31 63.31 63.23 63.23 63.10 800
Aug 19, 2024 63.03 63.37 63.03 63.37 63.24 50,000
Aug 16, 2024 62.88 62.91 62.77 62.80 62.67 1,900
Aug 15, 2024 62.25 62.67 62.25 62.61 62.48 3,100
Aug 14, 2024 61.46 61.74 61.46 61.74 61.61 3,800
Aug 13, 2024 61.02 61.53 60.90 61.53 61.40 6,600
Aug 12, 2024 60.68 60.68 60.47 60.48 60.35 14,400
Aug 9, 2024 60.40 60.54 60.33 60.54 60.42 2,400
Aug 8, 2024 59.47 60.29 59.47 60.15 60.03 12,900
Aug 7, 2024 59.92 60.28 58.92 59.00 58.88 29,400
Aug 6, 2024 58.86 60.16 58.86 59.42 59.30 40,800
Aug 5, 2024 58.76 59.42 58.53 58.69 58.57 49,800
Aug 2, 2024 60.95 60.95 60.20 60.51 60.38 42,600
Aug 1, 2024 63.11 63.11 61.49 61.72 61.59 21,200
Jul 31, 2024 62.39 62.69 62.39 62.69 62.56 1,100
Jul 30, 2024 62.10 62.10 61.58 61.84 61.71 2,300
Jul 29, 2024 62.27 62.27 61.96 61.96 61.83 2,000
Jul 26, 2024 61.84 62.15 61.84 61.85 61.72 3,300
Jul 25, 2024 61.37 61.96 61.25 61.25 61.12 3,200
Jul 24, 2024 62.39 62.39 61.44 61.48 61.35 10,600
Jul 23, 2024 62.92 63.03 62.78 62.78 62.65 26,200
Jul 22, 2024 62.49 62.94 62.49 62.90 62.77 2,300
Jul 19, 2024 62.66 62.66 62.14 62.14 62.01 1,900
Jul 18, 2024 63.35 63.36 62.40 62.67 62.54 12,500
Jul 17, 2024 63.52 63.52 63.17 63.17 63.04 16,000
Jul 16, 2024 63.85 64.08 63.81 64.08 63.94 3,700
Jul 15, 2024 63.53 63.64 63.47 63.47 63.34 5,600
Jul 12, 2024 63.40 63.60 63.21 63.21 63.08 1,300
Jul 11, 2024 63.46 63.47 62.81 62.93 62.80 18,000
Jul 10, 2024 62.94 63.38 62.94 63.38 63.25 3,100
Jul 9, 2024 62.76 62.91 62.76 62.77 62.64 3,000
Jul 8, 2024 62.61 62.67 62.53 62.60 62.47 8,600
Jul 5, 2024 62.24 62.51 62.24 62.51 62.38 1,600
Jul 3, 2024 62.08 62.25 62.06 62.25 62.12 1,800
Jul 2, 2024 61.68 61.92 61.64 61.92 61.79 2,700
Jul 1, 2024 61.56 61.63 61.33 61.63 61.50 24,700
Jun 28, 2024 62.05 62.05 61.52 61.52 61.39 4,700
Jun 27, 2024 61.59 61.59 61.40 61.52 61.39 1,500
Jun 26, 2024 61.36 61.53 61.30 61.53 61.40 4,900
Jun 25, 2024 61.29 61.42 61.06 61.42 61.29 8,200
Jun 24, 2024 61.32 61.60 61.19 61.19 61.07 4,600
Jun 21, 2024 0.17 Dividend
Jun 21, 2024 61.53 61.53 61.39 61.44 61.31 6,000
Jun 20, 2024 61.86 61.97 61.65 61.66 61.36 43,200
Jun 18, 2024 61.90 61.95 61.81 61.91 61.61 2,100
Jun 17, 2024 61.13 61.85 61.07 61.72 61.42 5,100
Jun 14, 2024 60.86 61.11 60.81 61.09 60.80 9,000
Jun 13, 2024 60.92 61.15 60.91 61.15 60.85 5,600
Jun 12, 2024 60.80 61.13 60.80 60.97 60.67 6,800
Jun 11, 2024 59.94 60.28 59.94 60.28 59.99 8,600
Jun 10, 2024 59.92 60.16 59.92 60.16 59.87 700
Jun 7, 2024 60.21 60.27 60.02 60.02 59.73 2,900
Jun 6, 2024 60.16 60.16 59.94 60.03 59.74 5,000
Jun 5, 2024 59.44 60.08 59.44 60.08 59.79 4,100
Jun 4, 2024 59.31 59.48 59.31 59.48 59.19 3,200
Jun 3, 2024 59.23 59.38 58.87 59.38 59.09 17,100
May 31, 2024 59.07 59.32 58.54 59.32 59.04 2,000
May 30, 2024 59.09 59.18 58.93 58.93 58.65 4,600
May 29, 2024 59.30 59.39 59.25 59.25 58.96 2,700
May 28, 2024 59.83 59.83 59.45 59.62 59.33 4,500
May 24, 2024 59.56 59.77 59.54 59.67 59.39 21,300
May 23, 2024 60.09 60.09 59.31 59.31 59.03 5,100
May 22, 2024 59.60 59.69 59.60 59.69 59.40 1,200
May 21, 2024 59.80 59.96 59.80 59.95 59.66 11,700
May 20, 2024 59.65 59.95 59.65 59.80 59.51 5,400
May 17, 2024 59.76 59.76 59.54 59.66 59.38 38,800
May 16, 2024 59.86 59.88 59.67 59.67 59.38 3,200
May 15, 2024 59.55 59.82 59.55 59.82 59.53 19,300
May 14, 2024 58.78 59.05 58.78 59.05 58.77 8,200
May 13, 2024 58.76 58.76 58.67 58.67 58.39 4,200
May 10, 2024 58.90 58.90 58.64 58.73 58.45 3,200
May 9, 2024 58.28 58.61 58.28 58.58 58.30 67,900
May 8, 2024 58.27 58.33 58.22 58.33 58.05 7,900
May 7, 2024 58.39 58.40 58.29 58.31 58.03 2,100
May 6, 2024 57.93 58.15 57.93 58.15 57.87 1,400
May 3, 2024 57.67 57.71 57.38 57.62 57.34 18,300
May 2, 2024 56.41 56.78 56.38 56.78 56.50 2,300
May 1, 2024 56.34 56.97 56.31 56.35 56.08 3,000
Apr 30, 2024 57.34 57.40 56.57 56.57 56.30 900
Apr 29, 2024 57.57 57.57 57.39 57.48 57.20 4,900
Apr 26, 2024 57.39 57.53 57.34 57.37 57.10 3,100
Apr 25, 2024 56.22 56.67 56.15 56.65 56.37 5,100
Apr 24, 2024 57.07 57.07 56.79 57.03 56.76 6,800
Apr 23, 2024 56.72 57.07 56.70 56.97 56.69 8,000
Apr 22, 2024 56.04 56.56 55.91 56.23 55.96 4,700
Apr 19, 2024 56.10 56.16 55.67 55.69 55.42 10,900
Apr 18, 2024 56.42 56.62 56.13 56.17 55.90 10,500
Apr 17, 2024 56.78 56.78 56.27 56.32 56.05 5,500
Apr 16, 2024 56.68 56.78 56.53 56.66 56.39 5,700
Apr 15, 2024 57.93 57.95 56.81 56.81 56.53 24,800
Apr 12, 2024 57.65 57.65 57.40 57.40 57.13 3,300
Apr 11, 2024 58.39 58.39 58.30 58.30 58.02 800
Apr 10, 2024 57.77 58.03 57.67 57.86 57.58 10,000
Apr 9, 2024 58.42 58.42 58.01 58.34 58.06 2,200
Apr 8, 2024 58.50 58.50 58.35 58.35 58.07 6,700
Apr 5, 2024 58.02 58.53 58.02 58.42 58.14 6,000
Apr 4, 2024 58.93 58.94 57.80 57.84 57.56 9,500
Apr 3, 2024 58.58 58.65 58.47 58.47 58.19 7,100
Apr 2, 2024 58.16 58.33 58.13 58.33 58.05 3,300
Apr 1, 2024 58.68 58.74 58.63 58.74 58.45 8,300
Mar 28, 2024 58.80 58.89 58.76 58.88 58.60 11,600
Mar 27, 2024 58.40 58.72 58.37 58.72 58.44 2,700
Mar 26, 2024 58.51 58.53 58.23 58.23 57.95 5,700
Mar 25, 2024 58.37 58.50 58.37 58.37 58.09 5,800
Mar 22, 2024 58.63 58.66 58.52 58.58 58.30 124,000
Mar 21, 2024 58.75 58.76 58.58 58.62 58.34 7,700
Mar 20, 2024 57.76 58.37 57.76 58.36 58.08 16,900
Mar 19, 2024 57.33 57.75 57.33 57.75 57.47 3,600
Mar 18, 2024 57.73 57.74 57.43 57.43 57.15 7,100
Mar 15, 2024 0.13 Dividend
Mar 15, 2024 57.14 57.17 56.95 57.03 56.76 38,600
Mar 14, 2024 57.83 57.83 57.39 57.55 57.14 10,900
Mar 13, 2024 57.70 57.86 57.69 57.73 57.32 7,400
Mar 12, 2024 57.22 57.80 57.22 57.80 57.39 15,100
Mar 11, 2024 56.96 57.15 56.89 57.13 56.73 7,800
Mar 8, 2024 57.86 57.87 57.21 57.25 56.85 3,600
Mar 7, 2024 57.42 57.57 57.42 57.57 57.16 2,400
Mar 6, 2024 57.00 57.10 56.83 56.92 56.52 7,400
Mar 5, 2024 56.87 56.87 56.36 56.61 56.21 16,900
Mar 4, 2024 57.22 57.34 57.15 57.18 56.78 10,600
Mar 1, 2024 56.97 57.19 56.96 57.16 56.76 14,000
Feb 29, 2024 56.54 56.71 56.38 56.70 56.30 6,500
Feb 28, 2024 56.30 56.34 56.24 56.29 55.90 23,900
Feb 27, 2024 56.34 56.44 56.24 56.44 56.04 10,100
Feb 26, 2024 56.66 56.66 56.29 56.29 55.89 1,500
Feb 23, 2024 56.71 56.71 56.54 56.54 56.14 209,200
Feb 22, 2024 56.22 56.55 56.22 56.52 56.12 1,300
Feb 21, 2024 55.00 55.37 55.00 55.37 54.98 1,700
Feb 20, 2024 55.27 55.30 55.11 55.22 54.83 1,700
Feb 16, 2024 55.74 55.96 55.62 55.62 55.23 9,300
Feb 15, 2024 55.73 55.92 55.65 55.92 55.53 4,600
Feb 14, 2024 55.39 55.53 55.08 55.53 55.14 9,800
Feb 13, 2024 54.95 55.19 54.73 55.00 54.62 5,700
Feb 12, 2024 56.05 56.05 55.79 55.79 55.40 2,300
Feb 9, 2024 55.52 55.82 55.52 55.82 55.42 7,800
Feb 8, 2024 55.31 55.42 55.29 55.42 55.03 3,900
Feb 7, 2024 55.13 55.46 55.13 55.40 55.01 12,100
Feb 6, 2024 54.90 55.00 54.85 55.00 54.61 3,100
Feb 5, 2024 54.95 55.09 54.93 55.03 54.64 4,800
Feb 2, 2024 54.65 55.18 54.65 55.02 54.63 12,500
Feb 1, 2024 54.24 54.56 54.09 54.56 54.17 10,400
Jan 31, 2024 54.50 54.53 54.09 54.10 53.72 2,400
Jan 30, 2024 54.95 54.97 54.92 54.97 54.58 17,800
Jan 29, 2024 54.56 54.92 54.54 54.92 54.54 6,900
Jan 26, 2024 54.76 54.76 54.50 54.60 54.21 5,000
Jan 25, 2024 54.53 54.64 54.42 54.61 54.23 9,300
Jan 24, 2024 54.51 54.61 54.29 54.31 53.93 13,900
Jan 23, 2024 54.17 54.25 54.03 54.25 53.87 8,400
Jan 22, 2024 54.21 54.21 54.06 54.13 53.75 7,900
Jan 19, 2024 53.38 53.87 53.38 53.87 53.49 3,500
Jan 18, 2024 52.87 53.19 52.74 53.19 52.82 10,200
Jan 17, 2024 52.60 52.73 52.48 52.73 52.36 5,700
Jan 16, 2024 52.96 53.22 52.83 53.02 52.64 57,000
Jan 12, 2024 53.22 53.30 53.16 53.24 52.87 2,800
Jan 11, 2024 53.33 53.33 52.75 53.17 52.80 4,300
Jan 10, 2024 52.95 53.25 52.95 53.16 52.78 10,700
Jan 9, 2024 52.78 52.95 52.78 52.89 52.52 9,300
Jan 8, 2024 52.51 52.99 52.51 52.99 52.62 9,500
Jan 5, 2024 52.26 52.46 52.13 52.26 51.89 3,600
Jan 4, 2024 52.49 52.57 52.13 52.13 51.76 7,800
Jan 3, 2024 52.37 52.58 52.29 52.37 52.00 19,300
Jan 2, 2024 52.58 52.76 52.48 52.67 52.30 6,200
Dec 29, 2023 53.12 53.12 52.79 52.97 52.60 6,300
Dec 28, 2023 53.18 53.18 53.08 53.08 52.71 2,800
Dec 27, 2023 53.03 53.08 52.96 53.08 52.71 12,200
Dec 26, 2023 52.97 53.08 52.97 53.06 52.69 1,400
Dec 22, 2023 53.01 53.01 52.83 52.86 52.49 9,600
Dec 21, 2023 52.76 52.76 52.45 52.74 52.37 8,700
Dec 20, 2023 52.95 53.10 52.26 52.26 51.89 12,300
Dec 19, 2023 52.74 52.94 52.74 52.94 52.56 68,700
Dec 18, 2023 52.50 52.66 52.50 52.61 52.24 6,800
Dec 15, 2023 0.20 Dividend
Dec 15, 2023 52.34 52.40 52.23 52.36 52.00 5,800
Dec 14, 2023 52.69 52.81 52.47 52.57 52.00 11,600
Dec 13, 2023 51.76 52.37 51.70 52.37 51.81 14,900
Dec 12, 2023 51.52 51.66 51.39 51.66 51.10 14,900
Dec 11, 2023 51.22 51.54 51.22 51.54 50.98 3,800
Dec 8, 2023 51.04 51.35 51.04 51.33 50.78 19,300
Dec 7, 2023 50.92 51.14 50.92 51.14 50.59 19,800
Dec 6, 2023 51.06 51.06 50.61 50.61 50.07 9,500
Dec 5, 2023 50.80 50.92 50.74 50.80 50.25 9,900
Dec 4, 2023 50.64 50.86 50.62 50.86 50.31 22,900
Dec 1, 2023 50.79 51.08 50.66 51.08 50.53 11,400
Nov 30, 2023 50.52 50.76 50.46 50.71 50.16 12,500
Nov 29, 2023 50.78 50.80 50.54 50.54 49.99 1,200
Nov 28, 2023 50.53 50.82 50.53 50.65 50.11 50,700
Nov 27, 2023 50.73 50.76 50.61 50.66 50.11 5,500
Nov 24, 2023 50.73 50.73 50.72 50.73 50.18 800
Nov 22, 2023 50.73 50.79 50.64 50.73 50.19 3,600
Nov 21, 2023 50.43 50.50 50.43 50.50 49.96 2,500
Nov 20, 2023 50.20 50.66 50.20 50.65 50.11 500
Nov 17, 2023 50.19 50.33 50.19 50.33 49.79 3,100
Nov 16, 2023 50.18 50.22 50.10 50.22 49.68 2,300
Nov 15, 2023 50.25 50.32 50.24 50.24 49.70 1,100
Nov 14, 2023 50.22 50.22 50.09 50.13 49.59 2,800
Nov 13, 2023 49.26 49.26 49.20 49.20 48.67 1,300
Nov 10, 2023 49.22 49.28 49.20 49.28 48.75 1,200
Nov 9, 2023 48.77 48.78 48.46 48.46 47.94 4,400
Nov 8, 2023 48.80 48.89 48.63 48.89 48.36 1,900
Nov 7, 2023 48.57 48.81 48.57 48.74 48.21 3,400
Nov 6, 2023 48.61 48.61 48.48 48.61 48.09 900
Nov 3, 2023 48.46 48.62 48.46 48.55 48.03 18,400
Nov 2, 2023 47.88 48.03 47.86 48.03 47.51 3,400
Nov 1, 2023 46.60 47.20 46.60 47.15 46.64 19,700
Oct 31, 2023 46.38 46.61 46.31 46.61 46.11 8,700
Oct 30, 2023 46.19 46.44 46.06 46.38 45.88 1,700
Oct 27, 2023 46.31 46.31 45.74 45.83 45.34 6,800
Oct 26, 2023 46.29 46.30 46.02 46.08 45.59 7,600
Oct 25, 2023 46.89 46.89 46.59 46.59 46.09 21,300
Oct 24, 2023 47.11 47.39 47.11 47.36 46.85 4,300
Oct 23, 2023 47.09 47.47 47.02 47.02 46.51 4,600

Related Tickers