Flexshares Intl Quality Div Def Fund (NY: IQDE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	17.32	17.33	17.32	17.33	382	+0.06(+0.32%)
Mar 28, 2019	17.29	17.29	17.27	17.27	902	-0.01(-0.05%)
Mar 27, 2019	17.32	17.32	17.21	17.28	7,939	-0.06(-0.33%)
Mar 26, 2019	17.36	17.38	17.34	17.34	48,545	+0.06(+0.37%)
Mar 25, 2019	17.23	17.28	17.23	17.27	3,192	+0.05(+0.32%)
Mar 22, 2019	17.28	17.28	17.22	17.22	2,041	-0.36(-2.05%)
Mar 21, 2019	17.56	17.58	17.55	17.58	2,599	+0.00(+0.01%)
Mar 20, 2019	17.50	17.69	17.45	17.58	8,557	-0.01(-0.07%)
Mar 19, 2019	17.64	17.64	17.58	17.59	8,749	+0.00(+0.03%)
Mar 18, 2019	17.53	17.59	17.53	17.59	13,384	+0.11(+0.62%)
Mar 15, 2019	17.49	17.49	17.48	17.48	2,296	+0.14(+0.78%)
Mar 14, 2019	17.34	17.34	17.32	17.34	3,621	+0.00(+0.00%)
Mar 13, 2019	17.29	17.34	17.28	17.34	3,759	+0.13(+0.75%)
Mar 12, 2019	17.25	17.25	17.21	17.21	2,315	+0.02(+0.13%)
Mar 11, 2019	17.18	17.19	17.17	17.19	3,854	+0.15(+0.86%)
Mar 08, 2019	16.99	17.05	16.99	17.05	898	-0.02(-0.09%)
Mar 07, 2019	17.15	17.15	17.06	17.06	2,552	-0.25(-1.46%)
Mar 06, 2019	17.34	17.35	17.31	17.32	58,713	-0.08(-0.47%)
Mar 05, 2019	17.37	17.40	17.37	17.40	3,228	+0.11(+0.62%)
Mar 04, 2019	17.34	17.34	17.25	17.29	4,990	-0.05(-0.31%)
Mar 01, 2019	17.38	17.38	17.31	17.34	7,062	+0.05(+0.32%)
Feb 28, 2019	17.37	17.37	17.29	17.29	7,787	-0.15(-0.85%)
Feb 27, 2019	17.47	17.47	17.40	17.44	4,750	-0.05(-0.30%)
Feb 26, 2019	17.47	17.49	17.47	17.49	1,705	+0.10(+0.58%)
Feb 25, 2019	17.42	17.42	17.39	17.39	3,693	+0.08(+0.45%)
Feb 22, 2019	17.35	17.35	17.31	17.31	70,242	+0.07(+0.41%)
Feb 21, 2019	17.25	17.26	17.22	17.24	13,222	-0.10(-0.56%)
Feb 20, 2019	17.37	17.40	17.34	17.34	2,871	+0.02(+0.13%)
Feb 19, 2019	17.25	17.33	17.25	17.32	14,180	+0.09(+0.53%)
Feb 15, 2019	17.17	17.23	17.17	17.23	3,595	+0.12(+0.70%)
Feb 14, 2019	17.06	17.14	17.06	17.11	1,200	+0.03(+0.15%)
Feb 13, 2019	17.17	17.17	17.08	17.08	1,835	-0.07(-0.39%)
Feb 12, 2019	17.13	17.15	17.13	17.15	5,750	+0.13(+0.74%)
Feb 11, 2019	17.02	17.02	17.02	17.02	1,746	-0.04(-0.24%)
Feb 08, 2019	16.98	17.06	16.98	17.06	2,439	-0.04(-0.23%)
Feb 07, 2019	17.07	17.10	17.07	17.10	3,278	-0.14(-0.81%)
Feb 06, 2019	17.35	17.35	17.23	17.24	4,020	-0.12(-0.72%)
Feb 05, 2019	17.34	17.40	17.34	17.37	13,835	+0.18(+1.04%)
Feb 04, 2019	17.12	17.19	17.11	17.19	7,367	+0.02(+0.09%)
Feb 01, 2019	17.17	17.17	17.16	17.17	1,155	-0.03(-0.16%)
Jan 31, 2019	17.19	17.20	17.15	17.20	1,055	+0.11(+0.67%)
Jan 30, 2019	16.98	17.16	16.95	17.09	128,005	+0.20(+1.16%)
Jan 29, 2019	16.90	16.92	16.89	16.89	3,524	+0.05(+0.27%)
Jan 28, 2019	16.84	16.84	16.80	16.84	161,708	-0.08(-0.46%)
Jan 25, 2019	16.91	16.93	16.91	16.92	8,988	+0.11(+0.65%)
Jan 24, 2019	16.72	16.84	16.72	16.81	16,883	+0.10(+0.61%)
Jan 23, 2019	16.71	16.71	16.66	16.71	9,713	+0.13(+0.79%)
Jan 22, 2019	16.68	16.70	16.58	16.58	16,982	-0.25(-1.47%)
Jan 18, 2019	16.86	16.86	16.83	16.83	385	+0.11(+0.65%)
Jan 17, 2019	16.63	16.72	16.61	16.72	111,687	+0.09(+0.56%)
Jan 16, 2019	16.63	16.63	16.63	16.63	742	+0.10(+0.59%)
Jan 15, 2019	16.53	16.56	16.51	16.53	5,673	+0.06(+0.35%)
Jan 14, 2019	16.49	16.52	16.47	16.47	748	-0.08(-0.47%)
Jan 11, 2019	16.52	16.57	16.52	16.55	2,825	-0.09(-0.53%)
Jan 10, 2019	16.54	16.64	16.47	16.64	9,968	+0.10(+0.58%)
Jan 09, 2019	16.47	16.55	16.47	16.54	10,998	+0.26(+1.63%)
Jan 08, 2019	16.30	16.32	16.26	16.28	12,543	+0.05(+0.34%)
Jan 07, 2019	16.24	16.24	16.22	16.22	1,022	+0.02(+0.10%)
Jan 04, 2019	16.01	16.21	16.01	16.21	1,412	+0.39(+2.46%)
Jan 03, 2019	15.86	15.89	15.80	15.82	32,260	-0.14(-0.88%)