Flexshares US Quality Largecap ETF (NY: QLC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	50.71	50.75	50.67	50.75	1,598	+0.02(+0.05%)
Jul 28, 2023	50.50	50.77	50.49	50.72	5,179	+0.52(+1.04%)
Jul 27, 2023	50.82	50.87	50.20	50.20	2,328	-0.17(-0.35%)
Jul 26, 2023	50.41	50.41	50.32	50.38	2,691	-0.06(-0.12%)
Jul 25, 2023	50.41	50.58	50.36	50.43	48,010	+0.20(+0.39%)
Jul 24, 2023	50.01	50.31	50.01	50.24	2,426	+0.20(+0.40%)
Jul 21, 2023	50.33	50.33	50.04	50.04	4,991	+0.03(+0.05%)
Jul 20, 2023	50.36	50.36	49.95	50.01	4,780	-0.35(-0.70%)
Jul 19, 2023	50.49	50.49	50.35	50.36	2,990	+0.06(+0.12%)
Jul 18, 2023	50.05	50.30	50.05	50.30	4,407	+0.35(+0.70%)
Jul 17, 2023	49.88	50.00	49.88	49.95	2,058	+0.31(+0.62%)
Jul 14, 2023	49.79	49.79	49.64	49.64	3,023	-0.12(-0.24%)
Jul 13, 2023	49.67	49.76	49.67	49.76	8,574	+0.43(+0.87%)
Jul 12, 2023	49.54	49.54	49.29	49.33	5,952	+0.31(+0.63%)
Jul 11, 2023	48.78	49.02	48.78	49.02	3,489	+0.40(+0.81%)
Jul 10, 2023	48.59	48.64	48.59	48.62	2,182	+0.06(+0.13%)
Jul 07, 2023	48.65	49.02	48.56	48.56	10,645	-0.11(-0.23%)
Jul 06, 2023	48.41	48.69	48.41	48.67	2,902	-0.43(-0.88%)
Jul 05, 2023	49.10	49.14	49.02	49.10	14,800	-0.09(-0.19%)
Jul 03, 2023	49.12	49.19	49.08	49.19	1,058	+0.05(+0.10%)
Jun 30, 2023	49.02	49.16	49.02	49.15	1,191	+0.58(+1.19%)
Jun 29, 2023	48.44	48.57	48.44	48.57	5,370	+0.30(+0.61%)
Jun 28, 2023	48.34	48.34	48.26	48.27	2,938	-0.09(-0.18%)
Jun 27, 2023	47.97	48.39	47.89	48.36	30,356	+0.60(+1.26%)
Jun 26, 2023	47.92	47.93	47.76	47.76	3,546	-0.17(-0.35%)
Jun 23, 2023	48.01	48.11	47.93	47.93	74,013	-0.33(-0.69%)
Jun 22, 2023	48.18	48.26	48.09	48.26	8,398	+0.11(+0.23%)
Jun 21, 2023	48.12	48.35	48.12	48.15	144,598	-0.22(-0.45%)
Jun 20, 2023	48.32	48.43	48.31	48.37	37,776	-0.25(-0.52%)
Jun 16, 2023	48.83	48.83	48.62	48.62	8,975	-0.32(-0.65%)
Jun 15, 2023	48.47	49.03	48.47	48.94	25,564	+0.58(+1.20%)
Jun 14, 2023	48.46	48.57	48.20	48.36	28,070	-0.01(-0.01%)
Jun 13, 2023	48.29	48.44	48.29	48.37	9,951	+0.38(+0.80%)
Jun 12, 2023	47.68	48.00	47.60	47.98	9,884	+0.47(+1.00%)
Jun 09, 2023	47.58	47.71	47.45	47.51	12,459	+0.05(+0.11%)
Jun 08, 2023	47.18	47.46	47.18	47.46	23,207	+0.24(+0.51%)
Jun 07, 2023	47.19	47.42	47.18	47.21	15,089	-0.14(-0.29%)
Jun 06, 2023	47.14	47.36	47.14	47.35	6,082	+0.20(+0.43%)
Jun 05, 2023	47.22	47.41	47.15	47.15	8,055	-0.08(-0.17%)
Jun 02, 2023	47.01	47.30	46.97	47.23	9,063	+0.77(+1.66%)
Jun 01, 2023	46.02	46.58	46.02	46.46	5,471	+0.37(+0.81%)
May 31, 2023	46.10	46.13	45.94	46.09	2,493	-0.32(-0.70%)
May 30, 2023	46.43	46.43	46.26	46.41	13,390	-0.01(-0.02%)
May 26, 2023	46.07	46.42	46.07	46.42	9,897	+0.61(+1.33%)
May 25, 2023	45.65	45.94	45.65	45.81	2,071	+0.39(+0.86%)
May 24, 2023	45.42	45.43	45.35	45.42	4,939	-0.49(-1.06%)
May 23, 2023	46.17	46.24	45.91	45.91	2,551	-0.43(-0.93%)
May 22, 2023	46.39	46.43	46.27	46.34	9,012	+0.07(+0.15%)
May 19, 2023	46.24	46.27	46.20	46.27	2,258	-0.04(-0.08%)
May 18, 2023	45.84	46.36	45.84	46.31	2,969	+0.41(+0.90%)
May 17, 2023	45.48	45.90	45.48	45.90	2,733	+0.58(+1.27%)
May 16, 2023	45.44	45.44	45.32	45.32	1,303	-0.19(-0.41%)
May 15, 2023	45.35	45.51	45.35	45.51	2,689	+0.16(+0.35%)
May 12, 2023	45.50	45.50	45.14	45.35	3,828	-0.08(-0.17%)
May 11, 2023	45.33	45.44	45.25	45.43	1,016	-0.02(-0.04%)
May 10, 2023	45.58	45.63	45.26	45.45	5,126	+0.19(+0.43%)
May 09, 2023	45.23	45.30	45.23	45.25	1,056	-0.15(-0.33%)
May 08, 2023	45.37	45.47	45.35	45.40	3,081	+0.02(+0.05%)
May 05, 2023	45.19	45.38	45.19	45.38	4,599	+0.87(+1.95%)
May 04, 2023	44.39	44.60	44.39	44.51	8,670	-0.41(-0.90%)
May 03, 2023	45.30	45.45	44.92	44.92	3,048	-0.35(-0.78%)
May 02, 2023	44.95	45.27	44.95	45.27	708	-0.55(-1.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.