FlexShares US Quality Large Cap Index Fund (QLC) Historical Stock Data
57.62 ↑0.84 (1.48%)
As of May 1, 2024, 12:22pm EST.
Historical Data
In the past 30 trading days, QLC is down -0.17% a day on average. There have been 12 days where FlexShares US Quality Large Cap Index Fund closed green and 18 days where QLC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 57.67 | 57.62 | ↓$0.05 (-0.09%) | 57.38 | 57.71 | 18.29K |
| 2024-05-02 | 56.41 | 56.78 | ↑$0.37 (0.65%) | 56.38 | 56.78 | 2.30K |
| 2024-05-01 | 56.34 | 56.35 | ↑$0.01 (0.02%) | 56.34 | 56.98 | 3.05K |
| 2024-04-30 | 57.34 | 56.57 | ↓$0.77 (-1.34%) | 56.57 | 57.40 | 0.94K |
| 2024-04-29 | 57.57 | 57.48 | ↓$0.09 (-0.16%) | 57.39 | 57.57 | 4.93K |
| 2024-04-26 | 57.39 | 57.37 | ↓$0.02 (-0.03%) | 57.34 | 57.53 | 3.12K |
| 2024-04-25 | 56.22 | 56.65 | ↑$0.43 (0.76%) | 56.15 | 56.67 | 5.11K |
| 2024-04-24 | 57.07 | 57.03 | ↓$0.04 (-0.07%) | 56.79 | 57.07 | 6.80K |
| 2024-04-23 | 56.72 | 56.97 | ↑$0.25 (0.44%) | 56.72 | 57.07 | 7.96K |
| 2024-04-22 | 56.04 | 56.23 | ↑$0.19 (0.35%) | 55.91 | 56.56 | 4.69K |
| 2024-04-19 | 56.10 | 55.69 | ↓$0.41 (-0.73%) | 55.67 | 56.16 | 10.93K |
| 2024-04-18 | 56.42 | 56.17 | ↓$0.25 (-0.44%) | 56.14 | 56.62 | 10.48K |
| 2024-04-17 | 56.78 | 56.32 | ↓$0.46 (-0.81%) | 56.27 | 56.78 | 5.53K |
| 2024-04-16 | 56.68 | 56.66 | ↓$0.02 (-0.04%) | 56.53 | 56.78 | 5.68K |
| 2024-04-15 | 57.93 | 56.81 | ↓$1.12 (-1.94%) | 56.81 | 57.95 | 24.82K |
| 2024-04-12 | 57.65 | 57.40 | ↓$0.25 (-0.43%) | 57.40 | 57.65 | 3.31K |
| 2024-04-11 | 58.39 | 58.30 | ↓$0.09 (-0.16%) | 58.30 | 58.39 | 761 |
| 2024-04-10 | 57.77 | 57.86 | ↑$0.09 (0.16%) | 57.76 | 58.02 | 9.99K |
| 2024-04-09 | 58.42 | 58.34 | ↓$0.09 (-0.15%) | 58.01 | 58.42 | 2.23K |
| 2024-04-08 | 58.50 | 58.35 | ↓$0.15 (-0.26%) | 58.35 | 58.50 | 6.68K |
| 2024-04-05 | 58.02 | 58.42 | ↑$0.40 (0.69%) | 58.02 | 58.53 | 6.05K |
| 2024-04-04 | 58.93 | 57.84 | ↓$1.09 (-1.85%) | 57.80 | 58.94 | 9.48K |
| 2024-04-03 | 58.59 | 58.47 | ↓$0.11 (-0.20%) | 58.47 | 58.65 | 7.14K |
| 2024-04-02 | 58.16 | 58.33 | ↑$0.17 (0.29%) | 58.13 | 58.33 | 3.26K |
| 2024-04-01 | 58.68 | 58.74 | ↑$0.06 (0.10%) | 58.64 | 58.74 | 8.29K |
| 2024-03-28 | 58.80 | 58.88 | ↑$0.08 (0.13%) | 58.77 | 58.88 | 11.62K |
| 2024-03-27 | 58.40 | 58.72 | ↑$0.32 (0.54%) | 58.37 | 58.72 | 2.70K |
| 2024-03-26 | 58.51 | 58.23 | ↓$0.28 (-0.48%) | 58.23 | 58.53 | 5.72K |
| 2024-03-25 | 58.37 | 58.37 | ↑$0.00 (0.00%) | 58.37 | 58.50 | 5.79K |
| 2024-03-22 | 58.63 | 58.58 | ↓$0.05 (-0.09%) | 58.52 | 58.66 | 124.01K |
Create an account or log in to view more rows.
$QLC run it!
$QLC love when bulls come out
$QLC I think I like this stock more everyday
$QLC run it!
$QLC lets go!!
$QLC gets me every time lol
$QLC very normal lol sike
$QLC breaking out of this wedge sooner than later
$QLC come on bulls we can do it
don’t let bears win
$QLC Bull flag forming?