FlexShares US Quality Large Cap Index Fund (QLC)

BATS: QLC · Real-Time Price · USD

81.54

-0.48 (-0.58%)

At close: Mar 5, 2026, 4:00 PM EST

81.54

0.00 (0.00%)

After-hours: Mar 5, 2026, 8:00 PM EST

QLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	81.67	81.75	80.77	81.54	81.54	-0.58%	139,757
Mar 4, 2026	81.69	82.13	81.51	82.02	82.02	0.76%	24,733
Mar 3, 2026	80.65	81.40	80.07	81.40	81.40	-0.90%	1,282
Mar 2, 2026	81.49	82.33	81.24	82.14	82.14	-0.02%	141,997
Feb 27, 2026	81.81	82.16	81.74	82.16	82.16	-0.52%	31,339
Feb 26, 2026	82.99	82.99	82.10	82.59	82.59	-0.60%	19,588
Feb 25, 2026	82.14	83.09	82.14	83.09	83.09	1.06%	107,397
Feb 24, 2026	81.31	82.31	81.31	82.22	82.22	0.72%	102,223
Feb 23, 2026	82.46	82.52	81.55	81.63	81.63	-1.32%	332,334
Feb 20, 2026	82.01	82.72	82.01	82.72	82.72	0.87%	103,239
Feb 19, 2026	82.25	82.25	81.71	82.01	82.01	-0.26%	80,991
Feb 18, 2026	81.92	82.52	81.92	82.22	82.22	0.76%	30,132
Feb 17, 2026	81.23	81.81	80.75	81.60	81.60	0.32%	119,810
Feb 13, 2026	81.19	81.82	80.80	81.34	81.34	0.30%	15,949
Feb 12, 2026	83.13	83.13	81.09	81.09	81.09	-2.30%	79,046
Feb 11, 2026	83.62	83.76	82.89	83.00	83.00	-0.19%	36,604
Feb 10, 2026	83.62	83.67	83.13	83.16	83.16	-0.40%	49,224
Feb 9, 2026	83.13	83.66	83.08	83.49	83.49	0.54%	53,414
Feb 6, 2026	81.88	83.15	81.88	83.04	83.04	2.37%	121,519
Feb 5, 2026	80.96	81.54	80.86	81.12	81.12	-0.90%	32,732
Feb 4, 2026	82.25	82.49	81.29	81.86	81.86	-0.39%	30,100
Feb 3, 2026	83.37	83.37	81.60	82.18	82.18	-0.76%	25,876
Feb 2, 2026	82.66	82.99	82.62	82.81	82.81	0.63%	21,649
Jan 30, 2026	82.42	82.56	81.71	82.29	82.29	-0.59%	18,451
Jan 29, 2026	83.21	83.21	81.72	82.78	82.78	-	32,683
Jan 28, 2026	83.01	83.01	82.65	82.78	82.78	0.02%	40,767
Jan 27, 2026	82.64	82.85	82.62	82.76	82.76	0.63%	23,992
Jan 26, 2026	82.17	82.35	82.13	82.24	82.24	0.77%	102,843
Jan 23, 2026	81.65	81.72	81.35	81.61	81.61	-0.06%	37,277
Jan 22, 2026	82.00	82.00	81.52	81.66	81.66	0.49%	90,135
Jan 21, 2026	80.89	81.58	80.65	81.26	81.26	1.07%	146,951
Jan 20, 2026	80.97	81.34	80.31	80.40	80.40	-2.25%	44,113
Jan 16, 2026	82.63	82.72	82.14	82.25	82.25	-0.23%	17,351
Jan 15, 2026	82.67	82.78	82.40	82.44	82.44	0.49%	17,792
Jan 14, 2026	82.23	82.45	81.51	82.04	82.04	-0.56%	35,184
Jan 13, 2026	82.70	82.77	82.34	82.50	82.50	-0.07%	17,802
Jan 12, 2026	82.27	82.56	82.24	82.56	82.56	0.07%	22,959
Jan 9, 2026	82.22	82.61	82.22	82.50	82.50	0.57%	31,650
Jan 8, 2026	81.93	82.13	81.89	82.03	82.03	-0.11%	13,445
Jan 7, 2026	82.32	82.50	82.03	82.12	82.12	-0.71%	24,493
Jan 6, 2026	81.96	82.71	81.94	82.71	82.71	0.96%	109,910
Jan 5, 2026	81.92	82.08	81.88	81.92	81.92	0.70%	40,071
Jan 2, 2026	81.47	81.47	80.92	81.35	81.35	0.44%	22,150
Dec 31, 2025	81.53	81.53	80.99	80.99	80.99	-0.74%	49,082
Dec 30, 2025	81.70	81.73	81.52	81.59	81.59	-0.20%	23,867
Dec 29, 2025	81.76	81.90	81.58	81.75	81.75	-0.50%	68,097
Dec 26, 2025	82.17	82.19	81.98	82.16	82.16	-0.01%	13,117
Dec 24, 2025	81.93	82.21	81.89	82.17	82.17	0.45%	36,435
Dec 23, 2025	81.18	81.89	81.18	81.80	81.80	0.43%	46,701
Dec 22, 2025	81.29	81.49	81.14	81.45	81.45	0.59%	19,348
Dec 19, 2025	80.53	80.97	80.52	80.97	80.97	0.68%	32,076
Dec 18, 2025	80.35	80.81	80.34	80.42	80.14	0.80%	41,448
Dec 17, 2025	80.80	80.80	79.78	79.78	79.50	-1.01%	33,145
Dec 16, 2025	80.85	80.85	80.20	80.59	80.31	-0.51%	26,096
Dec 15, 2025	81.33	81.33	80.90	81.00	80.72	-0.07%	9,834
Dec 12, 2025	81.91	81.91	80.94	81.06	80.78	-1.01%	10,228
Dec 11, 2025	81.50	81.95	81.50	81.89	81.60	0.28%	37,897
Dec 10, 2025	81.02	81.82	80.95	81.66	81.37	0.88%	9,009
Dec 9, 2025	81.01	81.29	80.95	80.95	80.67	-	16,910
Dec 8, 2025	81.32	81.32	80.86	80.95	80.67	-0.29%	15,936
Dec 5, 2025	81.28	81.33	81.16	81.19	80.90	0.15%	3,947
Dec 4, 2025	80.78	81.10	80.78	81.07	80.79	0.19%	34,643
Dec 3, 2025	80.76	81.07	80.59	80.92	80.63	0.25%	15,113
Dec 2, 2025	80.72	81.00	80.52	80.71	80.43	0.12%	23,592
Dec 1, 2025	80.41	80.91	80.41	80.61	80.33	-0.53%	14,301
Nov 28, 2025	80.82	81.04	80.80	81.04	80.76	0.43%	10,903
Nov 26, 2025	80.48	80.84	80.44	80.69	80.41	0.71%	12,938
Nov 25, 2025	79.38	80.12	79.30	80.12	79.84	1.01%	11,991
Nov 24, 2025	78.59	79.39	78.52	79.32	79.04	1.86%	57,073
Nov 21, 2025	77.35	78.55	76.93	77.87	77.60	1.18%	32,593
Nov 20, 2025	79.59	79.82	76.88	76.96	76.69	-1.72%	20,312
Nov 19, 2025	78.04	78.86	78.04	78.31	78.03	0.51%	25,452
Nov 18, 2025	77.93	78.46	77.36	77.91	77.64	-0.55%	41,033
Nov 17, 2025	79.15	79.15	77.99	78.34	78.06	-0.69%	8,708
Nov 14, 2025	78.16	79.39	78.16	78.89	78.61	-0.12%	60,875
Nov 13, 2025	79.83	79.84	78.98	78.98	78.71	-1.65%	35,768
Nov 12, 2025	80.32	80.46	80.23	80.31	80.03	0.16%	4,396
Nov 11, 2025	79.95	80.18	79.82	80.18	79.90	0.12%	5,743
Nov 10, 2025	79.69	80.13	79.34	80.09	79.81	1.75%	20,383
Nov 7, 2025	78.17	78.72	77.80	78.72	78.44	-0.03%	9,716
Nov 6, 2025	78.94	79.09	78.66	78.74	78.46	-1.05%	54,785
Nov 5, 2025	79.49	79.88	79.43	79.58	79.30	0.60%	9,540
Nov 4, 2025	79.25	79.70	79.10	79.10	78.83	-1.11%	20,603
Nov 3, 2025	79.98	80.08	79.56	79.99	79.71	0.13%	22,164
Oct 31, 2025	80.17	80.17	79.53	79.89	79.61	0.24%	20,533
Oct 30, 2025	79.72	80.19	79.70	79.70	79.42	-0.66%	18,274
Oct 29, 2025	80.12	80.47	80.10	80.23	79.95	0.24%	132,680
Oct 28, 2025	79.93	80.26	79.83	80.04	79.76	0.20%	15,433
Oct 27, 2025	79.32	79.97	79.32	79.88	79.60	1.21%	24,325
Oct 24, 2025	78.74	79.14	78.74	78.93	78.65	0.72%	3,559
Oct 23, 2025	78.16	78.49	78.16	78.36	78.08	0.55%	70,013
Oct 22, 2025	78.32	78.32	77.44	77.93	77.66	-0.60%	100,043
Oct 21, 2025	78.35	78.47	78.26	78.40	78.12	-0.18%	10,848
Oct 20, 2025	77.88	78.65	77.88	78.54	78.26	1.18%	5,639
Oct 17, 2025	77.26	77.68	77.08	77.63	77.35	0.46%	40,219
Oct 16, 2025	78.05	78.18	76.97	77.27	77.00	-0.62%	18,643
Oct 15, 2025	77.85	78.28	77.22	77.75	77.48	0.54%	17,471
Oct 14, 2025	76.98	77.60	76.98	77.33	77.06	0.09%	12,937
Oct 13, 2025	76.83	77.41	76.83	77.26	76.99	1.58%	7,882
Oct 10, 2025	78.10	78.29	76.06	76.06	75.79	-2.52%	31,622