Flexshares US Quality Largecap ETF (NY: QLC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	64.96	64.96	64.64	64.88	24,477	+0.46(+0.71%)
Sep 25, 2024	64.58	64.64	64.37	64.42	127,422	-0.13(-0.20%)
Sep 24, 2024	64.30	64.55	64.30	64.55	2,196	+0.15(+0.23%)
Sep 23, 2024	64.48	64.53	64.35	64.40	2,566	+0.07(+0.11%)
Sep 20, 2024	64.27	64.38	64.27	64.33	9,099	-0.18(-0.28%)
Sep 19, 2024	64.36	64.77	64.36	64.51	91,563	+1.07(+1.69%)
Sep 18, 2024	63.54	63.65	63.40	63.44	1,317,678	-0.03(-0.05%)
Sep 17, 2024	63.85	63.87	63.43	63.47	3,832	-0.04(-0.06%)
Sep 16, 2024	63.35	63.51	63.21	63.51	7,060	+0.11(+0.18%)
Sep 13, 2024	63.19	63.40	63.18	63.40	8,049	+0.46(+0.73%)
Sep 12, 2024	62.50	62.98	62.50	62.93	27,300	+0.46(+0.74%)
Sep 11, 2024	61.67	62.47	61.67	62.47	1,539	+0.65(+1.05%)
Sep 10, 2024	61.76	61.83	61.30	61.82	7,827	+0.24(+0.39%)
Sep 09, 2024	61.57	61.79	61.44	61.58	18,305	+0.55(+0.91%)
Sep 06, 2024	62.23	62.23	61.03	61.03	4,806	-1.06(-1.71%)
Sep 05, 2024	62.40	62.48	62.00	62.09	7,410	-0.36(-0.57%)
Sep 04, 2024	62.59	62.74	62.34	62.45	8,094	-0.10(-0.17%)
Sep 03, 2024	63.32	63.32	62.39	62.55	29,683	-1.42(-2.23%)
Aug 30, 2024	63.46	63.98	63.25	63.98	4,597	+0.69(+1.09%)
Aug 29, 2024	63.74	63.84	63.28	63.28	4,006	-0.07(-0.12%)
Aug 28, 2024	63.43	63.43	63.05	63.36	2,584	-0.22(-0.35%)
Aug 27, 2024	63.46	63.63	63.46	63.58	5,009	+0.14(+0.22%)
Aug 26, 2024	63.76	63.76	63.42	63.44	15,765	-0.29(-0.46%)
Aug 23, 2024	63.59	63.75	63.34	63.73	9,938	+0.82(+1.30%)
Aug 22, 2024	63.46	63.47	62.92	62.92	6,364	-0.58(-0.91%)
Aug 21, 2024	63.41	63.50	63.35	63.50	3,384	+0.27(+0.43%)
Aug 20, 2024	63.31	63.31	63.23	63.23	769	-0.14(-0.23%)
Aug 19, 2024	63.02	63.37	63.02	63.37	50,036	+0.57(+0.91%)
Aug 16, 2024	62.88	62.91	62.77	62.80	1,851	+0.19(+0.30%)
Aug 15, 2024	62.25	62.67	62.25	62.61	3,093	+0.87(+1.41%)
Aug 14, 2024	61.46	61.74	61.46	61.74	3,827	+0.21(+0.34%)
Aug 13, 2024	61.02	61.53	60.91	61.53	6,630	+1.05(+1.74%)
Aug 12, 2024	60.68	60.68	60.47	60.48	14,377	-0.06(-0.11%)
Aug 09, 2024	60.40	60.54	60.33	60.54	2,396	+0.39(+0.65%)
Aug 08, 2024	59.47	60.29	59.47	60.15	12,924	+1.15(+1.95%)
Aug 07, 2024	59.92	60.28	58.92	59.00	29,424	-0.42(-0.71%)
Aug 06, 2024	58.86	60.16	58.86	59.42	40,754	+0.73(+1.24%)
Aug 05, 2024	58.76	59.42	58.53	58.69	49,813	-1.82(-3.01%)
Aug 02, 2024	60.95	60.95	60.20	60.51	42,618	-1.21(-1.96%)
Aug 01, 2024	63.11	63.11	61.49	61.72	21,154	-0.97(-1.55%)
Jul 31, 2024	62.39	62.69	62.39	62.69	1,050	+0.85(+1.38%)
Jul 30, 2024	62.10	62.10	61.58	61.84	2,325	-0.12(-0.19%)
Jul 29, 2024	62.27	62.27	61.96	61.96	2,018	+0.11(+0.18%)
Jul 26, 2024	61.84	62.15	61.84	61.85	3,344	+0.60(+0.97%)
Jul 25, 2024	61.37	61.96	61.25	61.25	3,191	-0.23(-0.37%)
Jul 24, 2024	62.39	62.39	61.44	61.48	10,599	-1.30(-2.07%)
Jul 23, 2024	62.92	63.03	62.78	62.78	26,171	-0.12(-0.20%)
Jul 22, 2024	62.49	62.95	62.49	62.91	2,343	+0.77(+1.23%)
Jul 19, 2024	62.66	62.66	62.14	62.14	1,880	-0.53(-0.85%)
Jul 18, 2024	63.35	63.36	62.40	62.67	12,538	-0.50(-0.79%)
Jul 17, 2024	63.52	63.52	63.17	63.17	15,962	-0.91(-1.42%)
Jul 16, 2024	63.85	64.08	63.81	64.08	3,696	+0.60(+0.95%)
Jul 15, 2024	63.53	63.64	63.48	63.48	5,600	+0.26(+0.42%)
Jul 12, 2024	63.40	63.60	63.21	63.21	1,300	+0.28(+0.45%)
Jul 11, 2024	63.45	63.47	62.81	62.93	18,010	-0.45(-0.72%)
Jul 10, 2024	62.94	63.38	62.94	63.38	3,129	+0.62(+0.98%)
Jul 09, 2024	62.76	62.91	62.76	62.77	3,040	+0.17(+0.26%)
Jul 08, 2024	62.61	62.67	62.53	62.60	8,552	+0.09(+0.15%)
Jul 05, 2024	62.24	62.51	62.24	62.51	1,611	+0.26(+0.42%)
Jul 03, 2024	62.08	62.25	62.06	62.25	1,847	+0.33(+0.54%)
Jul 02, 2024	61.68	61.91	61.64	61.91	2,653	+0.29(+0.46%)
Jul 01, 2024	61.56	61.63	61.33	61.63	24,722	+0.11(+0.17%)
Jun 28, 2024	62.05	62.05	61.52	61.52	4,740	+0.00(+0.00%)
Jun 27, 2024	61.59	61.59	61.40	61.52	1,540	-0.01(-0.02%)
Jun 26, 2024	61.36	61.53	61.30	61.53	4,906	+0.11(+0.18%)
Jun 25, 2024	61.29	61.42	61.06	61.42	8,196	+0.23(+0.37%)
Jun 24, 2024	61.32	61.60	61.19	61.19	4,552	-0.24(-0.39%)
Jun 21, 2024	61.53	61.53	61.39	61.44	5,988	-0.06(-0.09%)
Jun 20, 2024	61.69	61.80	61.48	61.49	43,271	-0.25(-0.40%)
Jun 18, 2024	61.73	61.78	61.64	61.74	2,057	+0.19(+0.30%)
Jun 17, 2024	60.96	61.68	60.90	61.55	5,073	+0.63(+1.03%)
Jun 14, 2024	60.69	60.94	60.64	60.92	8,991	-0.06(-0.09%)
Jun 13, 2024	60.75	60.98	60.74	60.98	5,585	+0.18(+0.30%)
Jun 12, 2024	60.63	60.96	60.63	60.80	6,825	+0.68(+1.13%)
Jun 11, 2024	59.78	60.12	59.78	60.12	8,577	+0.12(+0.21%)
Jun 10, 2024	59.76	59.99	59.76	59.99	741	+0.14(+0.23%)
Jun 07, 2024	60.04	60.10	59.86	59.86	2,894	-0.01(-0.02%)
Jun 06, 2024	60.00	60.00	59.78	59.87	4,975	-0.05(-0.09%)
Jun 05, 2024	59.28	59.92	59.28	59.92	4,160	+0.60(+1.02%)
Jun 04, 2024	59.15	59.32	59.15	59.32	3,246	+0.10(+0.17%)
Jun 03, 2024	59.07	59.22	58.71	59.22	17,176	+0.06(+0.10%)
May 31, 2024	58.91	59.16	58.38	59.16	2,029	+0.39(+0.66%)
May 30, 2024	58.93	59.02	58.77	58.77	4,637	-0.31(-0.53%)
May 29, 2024	59.14	59.23	59.08	59.08	2,680	-0.37(-0.62%)
May 28, 2024	59.67	59.67	59.28	59.45	4,525	-0.06(-0.09%)
May 24, 2024	59.40	59.61	59.38	59.51	21,368	+0.36(+0.61%)
May 23, 2024	59.93	59.93	59.15	59.15	5,114	-0.37(-0.63%)
May 22, 2024	59.44	59.52	59.44	59.52	1,190	-0.26(-0.44%)
May 21, 2024	59.63	59.80	59.63	59.79	11,710	+0.15(+0.25%)
May 20, 2024	59.49	59.79	59.49	59.64	5,425	+0.14(+0.23%)
May 17, 2024	59.60	59.60	59.38	59.50	38,876	-0.01(-0.01%)
May 16, 2024	59.70	59.72	59.51	59.51	3,201	-0.15(-0.25%)
May 15, 2024	59.39	59.66	59.39	59.66	19,316	+0.77(+1.30%)
May 14, 2024	58.62	58.89	58.62	58.89	8,186	+0.38(+0.65%)
May 13, 2024	58.60	58.60	58.51	58.51	4,251	-0.06(-0.10%)
May 10, 2024	58.74	58.74	58.48	58.57	3,195	+0.15(+0.25%)
May 09, 2024	58.12	58.45	58.12	58.42	68,067	+0.25(+0.43%)
May 08, 2024	58.11	58.17	58.06	58.17	7,900	+0.02(+0.03%)
May 07, 2024	58.23	58.24	58.13	58.15	2,090	+0.16(+0.28%)
May 06, 2024	57.77	57.99	57.77	57.99	1,398	+0.53(+0.92%)
May 03, 2024	57.51	57.55	57.22	57.46	18,342	+0.84(+1.48%)
May 02, 2024	56.26	56.62	56.23	56.62	2,304	+0.42(+0.76%)
May 01, 2024	56.19	56.82	56.16	56.20	3,057	-0.22(-0.39%)
Apr 30, 2024	57.18	57.24	56.41	56.41	942	-0.91(-1.58%)
Apr 29, 2024	57.41	57.41	57.23	57.32	4,943	+0.11(+0.19%)
Apr 26, 2024	57.23	57.37	57.18	57.22	3,125	+0.73(+1.29%)
Apr 25, 2024	56.07	56.51	56.00	56.49	5,126	-0.38(-0.67%)
Apr 24, 2024	56.91	56.91	56.63	56.87	6,819	+0.06(+0.11%)
Apr 23, 2024	56.56	56.91	56.54	56.81	7,981	+0.73(+1.31%)
Apr 22, 2024	55.89	56.41	55.76	56.08	4,698	+0.54(+0.98%)
Apr 19, 2024	55.95	56.01	55.52	55.54	10,957	-0.48(-0.86%)
Apr 18, 2024	56.27	56.46	55.98	56.02	10,506	-0.15(-0.26%)
Apr 17, 2024	56.62	56.62	56.12	56.17	5,546	-0.34(-0.60%)
Apr 16, 2024	56.52	56.62	56.38	56.50	5,690	-0.15(-0.26%)
Apr 15, 2024	57.77	57.79	56.65	56.65	24,888	-0.60(-1.04%)
Apr 12, 2024	57.49	57.49	57.25	57.25	3,319	-0.89(-1.53%)
Apr 11, 2024	58.23	58.23	58.14	58.14	763	+0.44(+0.75%)
Apr 10, 2024	57.61	57.87	57.51	57.70	10,013	-0.47(-0.82%)
Apr 09, 2024	58.26	58.26	57.85	58.18	2,238	-0.01(-0.02%)
Apr 08, 2024	58.34	58.34	58.19	58.19	6,697	-0.07(-0.12%)
Apr 05, 2024	57.86	58.37	57.86	58.26	6,065	+0.58(+1.00%)
Apr 04, 2024	58.77	58.78	57.64	57.68	9,506	-0.63(-1.08%)
Apr 03, 2024	58.42	58.49	58.31	58.31	7,159	+0.14(+0.25%)
Apr 02, 2024	58.00	58.17	57.97	58.17	3,272	-0.41(-0.70%)
Apr 01, 2024	58.52	58.58	58.47	58.58	8,309	-0.14(-0.24%)
Mar 28, 2024	58.64	58.73	58.60	58.72	11,650	+0.16(+0.27%)
Mar 27, 2024	58.24	58.56	58.20	58.56	2,709	+0.49(+0.84%)
Mar 26, 2024	58.35	58.37	58.07	58.07	5,733	-0.14(-0.24%)
Mar 25, 2024	58.21	58.34	58.21	58.21	5,802	-0.21(-0.36%)
Mar 22, 2024	58.47	58.50	58.36	58.42	124,349	-0.04(-0.06%)
Mar 21, 2024	58.59	58.60	58.42	58.46	7,720	+0.26(+0.44%)
Mar 20, 2024	57.60	58.21	57.60	58.20	16,914	+0.61(+1.06%)
Mar 19, 2024	57.17	57.59	57.17	57.59	3,580	+0.32(+0.55%)
Mar 18, 2024	57.57	57.58	57.27	57.27	7,081	+0.40(+0.70%)
Mar 15, 2024	56.98	57.01	56.80	56.88	38,720	-0.38(-0.67%)
Mar 14, 2024	57.54	57.54	57.10	57.26	10,956	-0.18(-0.31%)
Mar 13, 2024	57.41	57.57	57.40	57.44	7,476	-0.07(-0.12%)
Mar 12, 2024	56.94	57.51	56.94	57.51	15,173	+0.67(+1.18%)
Mar 11, 2024	56.68	56.87	56.61	56.84	7,818	-0.12(-0.21%)
Mar 08, 2024	57.57	57.58	56.93	56.97	3,624	-0.32(-0.56%)
Mar 07, 2024	57.13	57.28	57.13	57.28	2,363	+0.65(+1.14%)
Mar 06, 2024	56.72	56.82	56.55	56.64	7,485	+0.31(+0.55%)
Mar 05, 2024	56.59	56.59	56.08	56.33	16,946	-0.57(-1.00%)
Mar 04, 2024	56.94	57.05	56.87	56.90	10,654	+0.02(+0.03%)
Mar 01, 2024	56.69	56.91	56.67	56.88	14,050	+0.46(+0.81%)
Feb 29, 2024	56.26	56.42	56.10	56.42	6,561	+0.40(+0.72%)
Feb 28, 2024	56.02	56.06	55.96	56.01	24,023	-0.14(-0.25%)
Feb 27, 2024	56.06	56.16	55.96	56.16	10,103	+0.15(+0.27%)
Feb 26, 2024	56.38	56.38	56.01	56.01	1,512	-0.25(-0.45%)
Feb 23, 2024	56.43	56.43	56.26	56.26	210,255	+0.02(+0.03%)
Feb 22, 2024	55.94	56.26	55.94	56.24	1,273	+1.15(+2.08%)
Feb 21, 2024	54.73	55.09	54.73	55.09	1,686	+0.15(+0.27%)
Feb 20, 2024	54.99	55.03	54.84	54.95	1,749	-0.40(-0.71%)
Feb 16, 2024	55.46	55.68	55.34	55.34	9,310	-0.31(-0.55%)
Feb 15, 2024	55.45	55.65	55.37	55.65	4,590	+0.39(+0.71%)
Feb 14, 2024	55.11	55.25	54.81	55.25	9,882	+0.52(+0.95%)
Feb 13, 2024	54.68	54.91	54.46	54.73	5,682	-0.79(-1.42%)
Feb 12, 2024	55.77	55.77	55.52	55.52	2,266	-0.02(-0.04%)
Feb 09, 2024	55.24	55.54	55.24	55.54	7,839	+0.39(+0.71%)
Feb 08, 2024	55.03	55.14	55.01	55.14	3,966	+0.02(+0.04%)
Feb 07, 2024	54.86	55.18	54.86	55.12	12,198	+0.40(+0.73%)
Feb 06, 2024	54.63	54.72	54.58	54.72	3,147	-0.03(-0.06%)
Feb 05, 2024	54.68	54.82	54.66	54.76	4,859	+0.01(+0.01%)
Feb 02, 2024	54.37	54.91	54.37	54.75	12,579	+0.46(+0.85%)
Feb 01, 2024	53.97	54.29	53.82	54.29	10,483	+0.46(+0.85%)
Jan 31, 2024	54.23	54.26	53.82	53.83	2,458	-0.87(-1.58%)
Jan 30, 2024	54.68	54.70	54.65	54.70	17,898	+0.04(+0.08%)
Jan 29, 2024	54.29	54.65	54.27	54.65	6,953	+0.32(+0.60%)
Jan 26, 2024	54.49	54.49	54.23	54.33	4,982	-0.01(-0.02%)
Jan 25, 2024	54.26	54.37	54.15	54.34	9,358	+0.30(+0.55%)
Jan 24, 2024	54.24	54.34	54.02	54.04	13,938	+0.06(+0.11%)
Jan 23, 2024	53.90	53.98	53.76	53.98	8,435	+0.12(+0.21%)
Jan 22, 2024	53.94	53.94	53.79	53.86	7,951	+0.27(+0.49%)
Jan 19, 2024	53.12	53.60	53.12	53.60	3,542	+0.67(+1.27%)
Jan 18, 2024	52.61	52.93	52.48	52.93	10,250	+0.46(+0.88%)
Jan 17, 2024	52.33	52.47	52.22	52.47	5,723	-0.29(-0.54%)
Jan 16, 2024	52.70	52.96	52.57	52.75	57,304	-0.23(-0.43%)
Jan 12, 2024	52.96	53.03	52.90	52.98	2,774	+0.07(+0.13%)
Jan 11, 2024	53.06	53.06	52.49	52.91	4,362	+0.02(+0.03%)
Jan 10, 2024	52.69	52.98	52.69	52.89	10,727	+0.27(+0.50%)
Jan 09, 2024	52.52	52.69	52.52	52.63	9,343	-0.10(-0.19%)
Jan 08, 2024	52.25	52.73	52.25	52.73	9,573	+0.72(+1.39%)
Jan 05, 2024	52.00	52.20	51.87	52.00	3,623	+0.13(+0.25%)
Jan 04, 2024	52.23	52.31	51.87	51.87	7,843	-0.24(-0.45%)
Jan 03, 2024	52.11	52.32	52.03	52.11	19,392	-0.30(-0.57%)
Jan 02, 2024	52.32	52.50	52.22	52.40	6,262	-0.30(-0.57%)
Dec 29, 2023	52.86	52.86	52.53	52.71	6,316	-0.11(-0.21%)
Dec 28, 2023	52.92	52.92	52.82	52.82	2,848	+0.00(+0.00%)
Dec 27, 2023	52.77	52.82	52.70	52.82	12,236	+0.02(+0.04%)
Dec 26, 2023	52.71	52.82	52.71	52.80	1,454	+0.20(+0.38%)
Dec 22, 2023	52.75	52.75	52.57	52.60	9,616	+0.12(+0.22%)
Dec 21, 2023	52.50	52.50	52.19	52.48	8,790	+0.48(+0.93%)
Dec 20, 2023	52.69	52.84	52.00	52.00	12,390	-0.67(-1.28%)
Dec 19, 2023	52.48	52.67	52.48	52.67	69,026	+0.32(+0.62%)
Dec 18, 2023	52.24	52.40	52.24	52.35	6,826	+0.25(+0.47%)
Dec 15, 2023	52.08	52.14	51.97	52.10	5,868	-0.01(-0.02%)
Dec 14, 2023	52.23	52.35	52.01	52.11	11,656	+0.20(+0.38%)
Dec 13, 2023	51.31	51.91	51.25	51.91	14,993	+0.70(+1.37%)
Dec 12, 2023	51.07	51.21	50.94	51.21	15,057	+0.12(+0.24%)
Dec 11, 2023	50.77	51.09	50.77	51.09	3,822	+0.20(+0.40%)
Dec 08, 2023	50.60	50.90	50.60	50.88	19,510	+0.19(+0.37%)
Dec 07, 2023	50.47	50.69	50.47	50.69	19,969	+0.52(+1.04%)
Dec 06, 2023	50.62	50.62	50.17	50.17	9,548	-0.18(-0.36%)
Dec 05, 2023	50.36	50.48	50.30	50.35	9,986	-0.06(-0.13%)
Dec 04, 2023	50.20	50.42	50.18	50.42	23,061	-0.21(-0.42%)