FlexShares US Quality Large Cap Index Fund

QLC
🏛️ usa →
77.62
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 53.12 53.12 52.79 52.97 0.0M
2023-12-28 53.18 53.18 53.08 53.08 0.0M
2023-12-27 53.03 53.08 52.96 53.08 0.0M
2023-12-26 52.97 53.08 52.97 53.06 0.0M
2023-12-22 53.01 53.01 52.83 52.86 0.0M
2023-12-21 52.76 52.76 52.45 52.74 0.0M
2023-12-20 52.95 53.10 52.26 52.26 0.0M
2023-12-19 52.74 52.94 52.74 52.94 0.1M
2023-12-18 52.50 52.66 52.50 52.61 0.0M
2023-12-15 52.34 52.40 52.23 52.36 0.0M
2023-12-14 52.69 52.81 52.47 52.57 0.0M
2023-12-13 51.76 52.37 51.70 52.37 0.0M
2023-12-12 51.52 51.66 51.39 51.66 0.0M
2023-12-11 51.22 51.54 51.22 51.54 0.0M
2023-12-08 51.04 51.35 51.04 51.33 0.0M
2023-12-07 50.92 51.14 50.92 51.14 0.0M
2023-12-06 51.06 51.06 50.61 50.61 0.0M
2023-12-05 50.80 50.92 50.74 50.80 0.0M
2023-12-04 50.64 50.86 50.62 50.86 0.0M
2023-12-01 50.79 51.07 50.66 51.07 0.0M
2023-11-30 50.52 50.76 50.46 50.71 0.0M
2023-11-29 50.78 50.80 50.54 50.54 0.0M
2023-11-28 50.53 50.82 50.53 50.65 0.1M
2023-11-27 50.73 50.76 50.61 50.66 0.0M
2023-11-24 50.73 50.73 50.72 50.73 0.0M
2023-11-22 50.73 50.79 50.64 50.73 0.0M
2023-11-21 50.43 50.50 50.43 50.50 0.0M
2023-11-20 50.20 50.66 50.20 50.65 0.0M
2023-11-17 50.19 50.33 50.19 50.33 0.0M
2023-11-16 50.18 50.22 50.10 50.22 0.0M
2023-11-15 50.25 50.32 50.24 50.24 0.0M
2023-11-14 50.22 50.22 50.09 50.13 0.0M
2023-11-13 49.26 49.26 49.20 49.20 0.0M
2023-11-10 49.22 49.28 49.20 49.28 0.0M
2023-11-09 48.77 48.78 48.46 48.46 0.0M
2023-11-08 48.80 48.89 48.63 48.89 0.0M
2023-11-07 48.57 48.81 48.57 48.73 0.0M
2023-11-06 48.61 48.61 48.48 48.61 0.0M
2023-11-03 48.46 48.62 48.46 48.55 0.0M
2023-11-02 47.88 48.03 47.86 48.03 0.0M
2023-11-01 46.60 47.20 46.60 47.15 0.0M
2023-10-31 46.38 46.61 46.31 46.61 0.0M
2023-10-30 46.19 46.45 46.06 46.38 0.0M
2023-10-27 46.31 46.31 45.74 45.83 0.0M
2023-10-26 46.29 46.30 46.02 46.08 0.0M
2023-10-25 46.89 46.89 46.59 46.59 0.0M
2023-10-24 47.11 47.39 47.11 47.36 0.0M
2023-10-23 47.09 47.47 47.02 47.02 0.0M
2023-10-20 47.63 47.63 47.16 47.16 0.0M
2023-10-19 48.16 48.16 47.63 47.76 0.0M
2023-10-18 48.50 48.50 48.24 48.24 0.0M
2023-10-17 48.53 49.08 48.53 48.85 0.0M
2023-10-16 48.69 48.90 48.69 48.90 0.0M
2023-10-13 48.79 48.79 48.34 48.38 0.0M
2023-10-12 48.98 48.98 48.59 48.68 0.0M
2023-10-11 48.97 48.97 48.70 48.95 0.0M
2023-10-10 48.55 48.96 48.55 48.67 0.0M
2023-10-09 48.00 48.46 48.00 48.41 0.0M
2023-10-06 47.23 48.16 47.23 48.12 0.0M
2023-10-05 47.32 47.53 47.22 47.49 0.0M
2023-10-04 47.05 47.50 46.99 47.50 0.0M
2023-10-03 47.54 47.55 46.92 47.02 0.0M
2023-10-02 47.69 47.71 47.48 47.71 0.0M
2023-09-29 48.02 48.05 47.62 47.68 0.0M
2023-09-28 47.51 47.95 47.51 47.84 0.0M
2023-09-27 47.62 47.62 47.26 47.51 0.0M
2023-09-26 47.76 47.76 47.50 47.50 0.0M
2023-09-25 47.77 48.20 47.77 48.20 0.0M
2023-09-22 48.30 48.30 48.01 48.01 0.0M
2023-09-21 48.37 48.37 48.12 48.12 0.0M
2023-09-20 49.46 49.46 48.88 48.88 0.0M
2023-09-19 49.26 49.31 49.05 49.29 0.0M
2023-09-18 49.08 49.42 49.08 49.32 0.0M
2023-09-15 49.43 49.43 49.24 49.25 0.0M
2023-09-14 49.91 50.03 49.91 50.01 0.0M
2023-09-13 49.61 49.64 49.43 49.51 0.0M
2023-09-12 49.59 49.65 49.49 49.49 0.0M
2023-09-11 49.76 49.86 49.72 49.83 0.0M
2023-09-08 49.67 49.67 49.45 49.54 0.0M
2023-09-07 49.12 49.44 49.12 49.44 0.0M
2023-09-06 49.63 49.63 49.37 49.55 0.0M
2023-09-05 49.95 49.95 49.91 49.91 0.0M
2023-09-01 50.14 50.14 50.11 50.11 0.0M
2023-08-31 50.22 50.22 50.07 50.07 0.0M
2023-08-30 49.99 50.12 49.92 50.08 0.0M
2023-08-29 49.33 49.97 49.30 49.91 0.0M
2023-08-28 49.26 49.26 49.09 49.17 0.0M
2023-08-25 48.85 48.91 48.73 48.91 0.0M
2023-08-24 48.92 48.95 48.55 48.55 0.0M
2023-08-23 48.98 49.21 48.98 49.14 0.0M
2023-08-22 48.79 48.84 48.64 48.67 0.0M
2023-08-21 48.50 48.84 48.41 48.82 0.0M
2023-08-18 48.00 48.52 48.00 48.52 0.0M
2023-08-17 48.73 48.79 48.53 48.57 0.0M
2023-08-16 49.00 49.29 48.84 48.84 0.0M
2023-08-15 49.42 49.49 49.22 49.22 0.0M
2023-08-14 49.59 49.75 49.59 49.75 0.0M
2023-08-11 49.56 49.58 49.44 49.50 0.0M
2023-08-10 49.89 49.96 49.55 49.56 0.0M
2023-08-09 49.55 49.84 49.55 49.58 0.0M
2023-08-08 49.56 49.95 49.56 49.95 0.0M
2023-08-07 49.70 50.03 49.70 50.03 0.0M
2023-08-04 49.91 50.17 49.48 49.51 0.0M
2023-08-03 49.84 50.07 49.84 49.96 0.0M
2023-08-02 50.00 50.13 50.00 50.02 0.0M
2023-08-01 50.70 50.72 50.57 50.66 0.0M
2023-07-31 50.71 50.75 50.67 50.75 0.0M
2023-07-28 50.50 50.77 50.49 50.72 0.0M
2023-07-27 50.82 50.87 50.20 50.20 0.0M
2023-07-26 50.41 50.41 50.32 50.38 0.0M
2023-07-25 50.41 50.58 50.36 50.43 0.0M
2023-07-24 50.01 50.32 50.01 50.24 0.0M
2023-07-21 50.33 50.33 50.04 50.04 0.0M
2023-07-20 50.36 50.36 49.95 50.01 0.0M
2023-07-19 50.49 50.49 50.35 50.36 0.0M
2023-07-18 50.05 50.30 50.05 50.30 0.0M
2023-07-17 49.88 50.00 49.88 49.95 0.0M
2023-07-14 49.79 49.79 49.64 49.64 0.0M
2023-07-13 49.67 49.76 49.67 49.76 0.0M
2023-07-12 49.54 49.54 49.29 49.33 0.0M
2023-07-11 48.78 49.02 48.78 49.02 0.0M
2023-07-10 48.59 48.64 48.59 48.62 0.0M
2023-07-07 48.65 49.02 48.56 48.56 0.0M
2023-07-06 48.41 48.69 48.41 48.67 0.0M
2023-07-05 49.10 49.14 49.02 49.10 0.0M
2023-07-03 49.12 49.19 49.08 49.19 0.0M
2023-06-30 49.02 49.16 49.02 49.15 0.0M
2023-06-29 48.44 48.57 48.44 48.57 0.0M
2023-06-28 48.34 48.34 48.26 48.27 0.0M
2023-06-27 47.97 48.39 47.89 48.36 0.0M
2023-06-26 47.92 47.93 47.76 47.76 0.0M
2023-06-23 48.01 48.11 47.93 47.93 0.1M
2023-06-22 48.18 48.26 48.09 48.26 0.0M
2023-06-21 48.12 48.35 48.12 48.15 0.1M
2023-06-20 48.32 48.43 48.31 48.37 0.0M
2023-06-16 48.83 48.83 48.62 48.62 0.0M
2023-06-15 48.47 49.03 48.47 48.94 0.0M
2023-06-14 48.46 48.57 48.20 48.36 0.0M
2023-06-13 48.29 48.44 48.29 48.37 0.0M
2023-06-12 47.68 48.00 47.60 47.98 0.0M
2023-06-09 47.58 47.71 47.45 47.51 0.0M
2023-06-08 47.18 47.46 47.18 47.46 0.0M
2023-06-07 47.19 47.42 47.18 47.21 0.0M
2023-06-06 47.14 47.36 47.14 47.35 0.0M
2023-06-05 47.22 47.41 47.15 47.15 0.0M
2023-06-02 47.01 47.30 46.97 47.23 0.0M
2023-06-01 46.02 46.58 46.02 46.46 0.0M
2023-05-31 46.10 46.13 45.94 46.09 0.0M
2023-05-30 46.43 46.43 46.26 46.41 0.0M
2023-05-26 46.07 46.42 46.07 46.42 0.0M
2023-05-25 45.65 45.94 45.65 45.81 0.0M
2023-05-24 45.42 45.43 45.35 45.42 0.0M
2023-05-23 46.17 46.24 45.91 45.91 0.0M
2023-05-22 46.39 46.43 46.27 46.34 0.0M
2023-05-19 46.24 46.27 46.20 46.27 0.0M
2023-05-18 45.84 46.36 45.84 46.31 0.0M
2023-05-17 45.48 45.90 45.48 45.90 0.0M
2023-05-16 45.44 45.44 45.32 45.32 0.0M
2023-05-15 45.35 45.51 45.35 45.51 0.0M
2023-05-12 45.50 45.50 45.14 45.35 0.0M
2023-05-11 45.33 45.44 45.25 45.43 0.0M
2023-05-10 45.58 45.63 45.26 45.45 0.0M
2023-05-09 45.23 45.30 45.23 45.25 0.0M
2023-05-08 45.37 45.47 45.35 45.40 0.0M
2023-05-05 45.19 45.38 45.19 45.38 0.0M
2023-05-04 44.39 44.60 44.39 44.51 0.0M
2023-05-03 45.30 45.45 44.92 44.92 0.0M
2023-05-02 44.96 45.27 44.96 45.27 0.0M
2023-05-01 45.94 45.98 45.82 45.82 0.0M
2023-04-28 45.58 45.78 45.49 45.78 0.1M
2023-04-27 44.71 45.46 44.71 45.43 0.0M
2023-04-26 44.73 44.73 44.57 44.58 0.0M
2023-04-25 45.19 45.21 44.90 44.91 0.0M
2023-04-24 45.50 45.65 45.50 45.63 0.0M
2023-04-21 45.44 45.58 45.44 45.58 0.0M
2023-04-20 45.49 45.72 45.43 45.55 0.0M
2023-04-19 45.78 45.85 45.78 45.79 0.0M
2023-04-18 45.75 45.92 45.75 45.92 0.0M
2023-04-17 45.68 45.83 45.52 45.83 0.0M
2023-04-14 45.91 45.91 45.59 45.79 0.0M
2023-04-13 45.49 45.87 45.49 45.81 0.1M
2023-04-12 45.64 45.64 45.28 45.28 0.0M
2023-04-11 45.48 45.58 45.44 45.47 0.0M
2023-04-10 45.23 45.43 45.23 45.43 0.0M
2023-04-06 45.06 45.40 45.05 45.39 0.0M
2023-04-05 45.29 45.29 44.95 45.22 0.0M
2023-04-04 45.51 45.51 45.17 45.23 0.0M
2023-04-03 45.56 45.60 45.37 45.60 0.0M
2023-03-31 45.04 45.43 45.02 45.43 0.0M
2023-03-30 44.57 44.75 44.57 44.75 0.0M
2023-03-29 44.26 44.48 44.25 44.47 0.0M
2023-03-28 43.90 43.91 43.77 43.86 0.0M
2023-03-27 44.13 44.13 43.93 43.93 0.0M
2023-03-24 43.45 43.88 43.44 43.83 0.0M
2023-03-23 43.75 44.31 43.40 43.75 0.0M
2023-03-22 44.22 44.42 43.69 43.69 0.0M
2023-03-21 44.22 44.32 44.06 44.32 0.0M
2023-03-20 43.48 43.78 43.48 43.75 0.0M
2023-03-17 43.26 43.48 43.25 43.31 0.0M
2023-03-16 43.02 43.92 43.02 43.92 0.1M
2023-03-15 42.85 43.10 42.69 43.05 0.0M
2023-03-14 43.55 43.69 43.19 43.56 0.0M
2023-03-13 42.80 43.18 42.79 42.83 0.0M
2023-03-10 43.45 43.45 42.95 43.00 0.0M
2023-03-09 44.76 44.76 43.73 43.73 0.0M
2023-03-08 44.46 44.75 44.42 44.62 0.0M
2023-03-07 45.06 45.06 44.54 44.54 0.0M
2023-03-06 45.47 45.56 45.25 45.25 0.0M
2023-03-03 44.63 45.20 44.63 45.20 0.0M
2023-03-02 44.07 44.49 44.05 44.47 0.0M
2023-03-01 44.25 44.34 44.13 44.20 0.0M
2023-02-28 44.31 44.64 44.31 44.40 0.0M
2023-02-27 44.67 44.70 44.47 44.47 0.0M
2023-02-24 44.39 44.43 44.09 44.36 0.0M
2023-02-23 44.85 44.85 44.40 44.82 0.0M
2023-02-22 44.69 44.85 44.50 44.56 0.0M
2023-02-21 45.14 45.14 44.65 44.65 0.0M
2023-02-17 45.50 45.61 45.40 45.56 0.0M
2023-02-16 45.97 46.14 45.72 45.72 0.0M
2023-02-15 45.94 46.20 45.94 46.20 0.0M
2023-02-14 46.34 46.34 45.67 46.11 0.0M
2023-02-13 45.92 46.10 45.89 46.09 0.0M
2023-02-10 45.43 45.59 45.34 45.59 0.0M
2023-02-09 46.12 46.12 45.41 45.50 0.0M
2023-02-08 46.19 46.36 45.83 45.90 0.0M
2023-02-07 45.80 46.57 45.75 46.53 0.0M
2023-02-06 45.94 46.01 45.81 45.90 0.0M
2023-02-03 46.31 46.59 46.26 46.30 0.0M
2023-02-02 46.35 46.69 46.35 46.66 0.0M
2023-02-01 45.30 46.06 45.14 45.86 0.0M
2023-01-31 44.88 45.40 44.88 45.40 0.0M
2023-01-30 45.14 45.26 44.77 44.77 0.0M
2023-01-27 45.44 45.45 45.21 45.40 0.0M
2023-01-26 45.00 45.17 44.72 45.17 0.0M
2023-01-25 44.11 44.66 44.11 44.66 0.0M
2023-01-24 44.50 44.67 44.50 44.63 0.0M
2023-01-23 44.32 44.72 44.30 44.72 0.0M
2023-01-20 43.60 44.20 43.60 44.20 0.0M
2023-01-19 43.27 43.55 43.25 43.33 0.0M
2023-01-18 44.04 44.05 43.63 43.63 0.0M
2023-01-17 44.36 44.36 44.24 44.26 0.0M
2023-01-13 44.12 44.39 44.08 44.39 0.0M
2023-01-12 43.98 44.35 43.98 44.20 0.0M
2023-01-11 43.87 44.10 43.87 44.10 0.0M
2023-01-10 43.38 43.54 43.15 43.54 0.0M
2023-01-09 43.91 43.91 43.30 43.30 0.0M
2023-01-06 42.77 43.42 42.77 43.31 0.0M
2023-01-05 42.66 42.66 42.29 42.35 0.0M
2023-01-04 42.62 42.98 42.51 42.79 0.0M
2023-01-03 42.76 42.76 42.20 42.44 0.0M