Advertisement
U.S. markets closed

FlexShares US Quality Large Cap Index Fund (QLC)

Cboe US - Cboe US Real Time Price. Currency in USD
58.88+0.16 (+0.27%)
At close: 03:59PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202458.8058.8958.7658.8858.8811,600
Mar 27, 202458.4058.7258.3758.7258.722,700
Mar 26, 202458.5158.5358.2358.2358.235,700
Mar 25, 202458.3758.5058.3758.3758.375,800
Mar 22, 202458.6358.6658.5258.5858.58124,000
Mar 21, 202458.7558.7658.5858.6258.627,700
Mar 20, 202457.7658.3757.7658.3658.3616,900
Mar 19, 202457.3357.7557.3357.7557.753,600
Mar 18, 202457.7357.7457.4357.4357.437,100
Mar 15, 202457.1457.1756.9557.0357.0338,600
Mar 15, 20240.129 Dividend
Mar 14, 202457.8357.8357.3957.5557.4210,900
Mar 13, 202457.7057.8657.6957.7357.607,400
Mar 12, 202457.2257.8057.2257.8057.6715,100
Mar 11, 202456.9657.1556.8957.1357.007,800
Mar 08, 202457.8657.8757.2157.2557.123,600
Mar 07, 202457.4257.5757.4257.5757.442,400
Mar 06, 202457.0057.1056.8356.9256.797,400
Mar 05, 202456.8756.8756.3656.6156.4816,900
Mar 04, 202457.2257.3457.1557.1857.0510,600
Mar 01, 202456.9757.1956.9657.1657.0314,000
Feb 29, 202456.5456.7156.3856.7056.576,500
Feb 28, 202456.3056.3456.2456.2956.1723,900
Feb 27, 202456.3456.4456.2456.4456.3110,100
Feb 26, 202456.6656.6656.2956.2956.161,500
Feb 23, 202456.7156.7156.5456.5456.41209,200
Feb 22, 202456.2256.5556.2256.5256.391,300
Feb 21, 202455.0055.3755.0055.3755.251,700
Feb 20, 202455.2755.3055.1155.2255.101,700
Feb 16, 202455.7455.9655.6255.6255.499,300
Feb 15, 202455.7355.9255.6555.9255.804,600
Feb 14, 202455.3955.5355.0855.5355.409,800
Feb 13, 202454.9555.1954.7355.0054.885,700
Feb 12, 202456.0556.0555.7955.7955.672,300
Feb 09, 202455.5255.8255.5255.8255.697,800
Feb 08, 202455.3155.4255.2955.4255.303,900
Feb 07, 202455.1355.4655.1355.4055.2812,100
Feb 06, 202454.9055.0054.8555.0054.873,100
Feb 05, 202454.9555.0954.9355.0354.914,800
Feb 02, 202454.6555.1854.6555.0254.9012,500
Feb 01, 202454.2454.5654.0954.5654.4410,400
Jan 31, 202454.5054.5354.0954.1053.982,400
Jan 30, 202454.9554.9754.9254.9754.8517,800
Jan 29, 202454.5654.9254.5454.9254.806,900
Jan 26, 202454.7654.7654.5054.6054.485,000
Jan 25, 202454.5354.6454.4254.6154.499,300
Jan 24, 202454.5154.6154.2954.3154.1913,900
Jan 23, 202454.1754.2554.0354.2554.138,400
Jan 22, 202454.2154.2154.0654.1354.017,900
Jan 19, 202453.3853.8753.3853.8753.753,500
Jan 18, 202452.8753.1952.7453.1953.0710,200
Jan 17, 202452.6052.7352.4852.7352.615,700
Jan 16, 202452.9653.2252.8353.0252.9057,000
Jan 12, 202453.2253.3053.1653.2453.132,800
Jan 11, 202453.3353.3352.7553.1753.054,300
Jan 10, 202452.9553.2552.9553.1653.0410,700
Jan 09, 202452.7852.9552.7852.8952.779,300
Jan 08, 202452.5152.9952.5152.9952.879,500
Jan 05, 202452.2652.4652.1352.2652.153,600
Jan 04, 202452.4952.5752.1352.1352.017,800
Jan 03, 202452.3752.5852.2952.3752.2519,300
Jan 02, 202452.5852.7652.4852.6752.556,200
Dec 29, 202353.1253.1252.7952.9752.856,300
Dec 28, 202353.1853.1853.0853.0852.962,800
Dec 27, 202353.0353.0852.9653.0852.9612,200
Dec 26, 202352.9753.0852.9753.0652.941,400
Dec 22, 202353.0153.0152.8352.8652.749,600
Dec 21, 202352.7652.7652.4552.7452.638,700
Dec 20, 202352.9553.1052.2652.2652.1412,300
Dec 19, 202352.7452.9452.7452.9452.8268,700
Dec 18, 202352.5052.6652.5052.6152.496,800
Dec 15, 202352.3452.4052.2352.3652.255,800
Dec 15, 20230.197 Dividend
Dec 14, 202352.6952.8152.4752.5752.2611,600
Dec 13, 202351.7652.3751.7052.3752.0614,900
Dec 12, 202351.5251.6651.3951.6651.3514,900
Dec 11, 202351.2251.5451.2251.5451.233,800
Dec 08, 202351.0451.3551.0451.3351.0219,300
Dec 07, 202350.9251.1450.9251.1450.8319,800
Dec 06, 202351.0651.0650.6150.6150.319,500
Dec 05, 202350.8050.9250.7450.8050.499,900
Dec 04, 202350.6450.8650.6250.8650.5622,900
Dec 01, 202350.7951.0850.6651.0850.7711,400
Nov 30, 202350.5250.7650.4650.7150.4112,500
Nov 29, 202350.7850.8050.5450.5450.241,200
Nov 28, 202350.5350.8250.5350.6550.3550,700
Nov 27, 202350.7350.7650.6150.6650.355,500
Nov 24, 202350.7350.7350.7250.7350.42800
Nov 22, 202350.7350.7950.6450.7350.433,600
Nov 21, 202350.4350.5050.4350.5050.202,500
Nov 20, 202350.2050.6650.2050.6550.35500
Nov 17, 202350.1950.3350.1950.3350.033,100
Nov 16, 202350.1850.2250.1050.2249.922,300
Nov 15, 202350.2550.3250.2450.2449.941,100
Nov 14, 202350.2250.2250.0950.1349.832,800
Nov 13, 202349.2649.2649.2049.2048.901,300
Nov 10, 202349.2249.2849.2049.2848.991,200
Nov 09, 202348.7748.7848.4648.4648.174,400
Nov 08, 202348.8048.8948.6348.8948.601,900
Nov 07, 202348.5748.8148.5748.7448.443,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...