Quantcast

FlexShares US Quality Large Cap Index Fund Historical Stock Prices

QLC 
$31.9561
*  
0.2339
0.73%
Get QLC Alerts
*Delayed - data as of Jan. 22, 2019 13:45 ET  -  Find a broker to begin trading QLC now
Exchange:NASDAQ

Community Rating:
View:    QLC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-OCT-2018 TO 21-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:45 32.07 32.07 31.92 31.9561 7,399
01/18/2019 31.92 32.33 31.92 32.19 23,770
01/17/2019 31.55 31.85 31.55 31.85 2,759
01/16/2019 31.65 31.6699 31.53 31.6699 1,397
01/15/2019 31.17 31.48 31.17 31.337 5,731
01/14/2019 31.2143 31.33 31.1939 31.2369 2,415
01/11/2019 31.29 31.5014 31.27 31.41 53,771
01/10/2019 31.07 31.3399 31.07 31.3201 4,148
01/09/2019 31.2298 31.3968 31.14 31.3901 2,216
01/08/2019 31.01 31.0599 30.85 31.0201 993
01/07/2019 30.8 30.8 30.8 30.8 1,690
01/04/2019 30.19 30.57 30.19 30.55 1,802
01/03/2019 30.22 30.22 29.61 29.67 10,006
01/02/2019 30 30.32 30 30.21 28,234
12/31/2018 30.31 30.31 29.99 30.1311 14,474
12/28/2018 30.16 30.4064 29.92 29.9607 71,663
12/27/2018 29.43 29.9 29.03 29.85 51,578
12/26/2018 28.47 29.3618 28.33 29.3618 71,116
12/24/2018 28.77 28.9567 28.38 28.41 34,334
12/21/2018 29.48 29.94 29.1775 29.2004 7,978
12/20/2018 30.256 30.35 29.84 29.87 7,106
12/19/2018 30.93 31.23 30.93 31.05 10,310
12/18/2018 31.14 31.14 30.8236 30.8236 1,199
12/17/2018 31.5 31.565 30.9505 30.9899 14,064
12/14/2018 31.89 31.89 31.495 31.5504 11,171
12/13/2018 32.32 32.32 32.02 32.0257 11,608
12/12/2018 32.44 32.62 32.3501 32.3649 3,900
12/11/2018 32.4101 32.48 31.98 32.2304 6,546
12/10/2018 31.67 32.045 31.67 32.01 9,959
12/07/2018 32.99 32.99 32.12 32.12 6,351
12/06/2018 32.38 32.8419 32.05 32.8419 14,375
12/04/2018 33.22 33.22 33.087 33.09 6,763
12/03/2018 34.0298 34.0599 33.8857 34 15,174
11/30/2018 33.45 33.64 33.4 33.64 3,931
11/29/2018 33.38 33.61 33.271 33.61 15,776
11/28/2018 32.8424 33.47 32.81 33.47 21,645
11/27/2018 32.55 32.8199 32.5 32.8199 6,093
11/26/2018 32.63 32.71 32.445 32.5901 2,595
11/23/2018 32.2 32.3202 32.2 32.3092 7,026
11/21/2018 32.5941 32.62 32.46 32.5 17,109
11/20/2018 32.58 32.58 32.21 32.2591 21,675
11/19/2018 33.33 33.33 32.89 33.0699 12,056
11/16/2018 33.35 33.5494 33.34 33.5494 14,186
11/15/2018 32.972 33.51 32.935 33.39 13,170
11/14/2018 33.47 33.47 33.148 33.29 2,004
11/13/2018 33.7 33.81 33.54 33.58 3,206
11/12/2018 34.16 34.16 33.74 33.74 9,254
11/09/2018 34.67 34.67 34.19 34.3499 62,145
11/08/2018 34.76 34.8293 34.5901 34.5901 666
11/07/2018 34.31 34.46 34.31 34.46 1,322
11/06/2018 34.07 34.09 33.9801 33.9801 5,231
11/05/2018 33.7 33.9499 33.7 33.8 4,334
11/02/2018 34 34 33.5 33.92 8,884
11/01/2018 34.59 34.59 33.48 33.7799 4,734
10/31/2018 33.5239 33.7 33.5239 33.7 2,715
10/30/2018 32.96 33.16 32.7704 33.16 15,213
10/29/2018 33.08 33.675 32.22 33.12 38,968
10/26/2018 32.5286 32.98 32.5286 32.76 84,201
10/25/2018 33.04 33.39 32.94 33.17 2,340
10/24/2018 33.529 33.529 32.9501 32.9501 4,209
10/23/2018 33.21 33.58 33.21 33.55 12,150
10/22/2018 33.7562 33.93 33.7562 33.93 3,011
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for QLC

Research Brokers before you trade

Want to trade FX?

Smart Portfolio