FlexShares US Quality Lar... (QLC)
CBOE: QLC
· Real-Time Price · USD
77.76
0.14 (0.18%)
At close: Sep 29, 2025, 3:59 PM
QLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 77.93 | 77.96 | 77.62 | 77.76 | 77.76 | 0.18% | 17,441 |
| Sep 26, 2025 | 77.52 | 77.62 | 77.18 | 77.62 | 77.62 | 0.69% | 27,500 |
| Sep 25, 2025 | 77.21 | 77.25 | 76.79 | 77.09 | 77.09 | -0.57% | 79,310 |
| Sep 24, 2025 | 77.80 | 77.84 | 77.32 | 77.53 | 77.53 | -0.36% | 73,000 |
| Sep 23, 2025 | 78.19 | 78.19 | 77.60 | 77.81 | 77.81 | -0.32% | 240,600 |
| Sep 22, 2025 | 77.50 | 78.06 | 77.50 | 78.06 | 78.06 | 0.46% | 11,313 |
| Sep 19, 2025 | 77.41 | 77.72 | 77.30 | 77.70 | 77.70 | 0.35% | 100,516 |
| Sep 18, 2025 | 77.45 | 77.57 | 77.41 | 77.43 | 77.24 | 0.62% | 10,100 |
| Sep 17, 2025 | 77.02 | 77.06 | 76.57 | 76.95 | 76.76 | 0.01% | 10,422 |
| Sep 16, 2025 | 77.28 | 77.28 | 76.82 | 76.94 | 76.75 | -0.17% | 13,016 |
| Sep 15, 2025 | 76.90 | 77.07 | 76.88 | 77.07 | 76.87 | 0.50% | 7,136 |
| Sep 12, 2025 | 76.66 | 76.82 | 76.66 | 76.69 | 76.50 | -0.01% | 16,700 |
| Sep 11, 2025 | 76.41 | 76.75 | 76.41 | 76.70 | 76.50 | 0.92% | 9,823 |
| Sep 10, 2025 | 76.15 | 76.25 | 75.89 | 76.00 | 75.81 | 0.17% | 5,700 |
| Sep 9, 2025 | 75.54 | 75.87 | 75.52 | 75.87 | 75.68 | 0.49% | 18,100 |
| Sep 8, 2025 | 75.54 | 75.69 | 75.39 | 75.50 | 75.31 | 0.17% | 12,600 |
| Sep 5, 2025 | 75.97 | 75.97 | 75.16 | 75.37 | 75.18 | -0.24% | 7,700 |
| Sep 4, 2025 | 74.85 | 75.56 | 74.85 | 75.55 | 75.36 | 1.07% | 10,400 |
| Sep 3, 2025 | 74.28 | 74.83 | 74.28 | 74.75 | 74.56 | 0.74% | 21,639 |
| Sep 2, 2025 | 74.01 | 74.20 | 73.55 | 74.20 | 74.01 | -0.55% | 5,800 |