Flexshares EM Quality Low Vol ETF (NY: QLVE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	22.16	22.16	22.16	22.16	2,924	+0.08(+0.35%)
Apr 27, 2023	22.03	22.08	22.03	22.08	548	+0.17(+0.75%)
Apr 26, 2023	22.01	22.01	21.92	21.92	722	+0.16(+0.71%)
Apr 25, 2023	21.92	21.92	21.76	21.76	876	-0.20(-0.93%)
Apr 24, 2023	21.97	21.97	21.97	21.97	229	-0.07(-0.31%)
Apr 21, 2023	22.04	22.04	22.04	22.04	286	-0.08(-0.35%)
Apr 20, 2023	22.12	22.12	22.11	22.11	426	+0.00(+0.00%)
Apr 19, 2023	22.14	22.14	22.11	22.11	597	-0.13(-0.57%)
Apr 18, 2023	22.24	22.24	22.24	22.24	225	-0.03(-0.13%)
Apr 17, 2023	22.27	22.27	22.27	22.27	298	+0.15(+0.66%)
Apr 14, 2023	22.16	22.16	22.12	22.12	2,147	-0.12(-0.52%)
Apr 13, 2023	22.31	22.31	22.19	22.24	108,874	+0.13(+0.57%)
Apr 12, 2023	22.12	22.12	22.11	22.11	529	-0.12(-0.55%)
Apr 11, 2023	22.23	22.23	22.23	22.23	0	+0.02(+0.11%)
Apr 10, 2023	22.21	22.21	22.20	22.21	1,439	+0.02(+0.11%)
Apr 06, 2023	22.19	22.19	22.19	22.19	0	+0.13(+0.60%)
Apr 05, 2023	22.05	22.05	22.05	22.05	105	-0.11(-0.49%)
Apr 04, 2023	22.16	22.16	22.16	22.16	25	+0.03(+0.11%)
Apr 03, 2023	22.15	22.15	22.14	22.14	214	+0.04(+0.18%)
Mar 31, 2023	22.09	22.10	22.09	22.10	339	-0.04(-0.16%)
Mar 30, 2023	22.13	22.13	22.13	22.13	53	+0.07(+0.32%)
Mar 29, 2023	22.06	22.06	22.06	22.06	1	+0.11(+0.51%)
Mar 28, 2023	21.80	21.95	21.80	21.95	385	+0.28(+1.31%)
Mar 27, 2023	21.68	21.68	21.67	21.67	1,053	-0.13(-0.58%)
Mar 24, 2023	21.75	21.79	21.75	21.79	279	-0.05(-0.24%)
Mar 23, 2023	21.92	21.92	21.85	21.85	294	+0.26(+1.19%)
Mar 22, 2023	21.59	21.59	21.59	21.59	0	+0.12(+0.56%)
Mar 21, 2023	21.47	21.47	21.47	21.47	4	+0.09(+0.44%)
Mar 20, 2023	21.34	21.37	21.34	21.37	201	+0.08(+0.36%)
Mar 17, 2023	21.32	21.38	21.30	21.30	6,080	-0.06(-0.27%)
Mar 16, 2023	21.09	21.36	21.09	21.36	1,555	+0.26(+1.25%)
Mar 15, 2023	21.00	21.09	21.00	21.09	196	-0.20(-0.96%)
Mar 14, 2023	21.25	21.30	21.24	21.30	440	-0.00(-0.01%)
Mar 13, 2023	21.29	21.30	21.29	21.30	969	+0.11(+0.53%)
Mar 10, 2023	21.26	21.26	21.15	21.19	753	-0.06(-0.29%)
Mar 09, 2023	21.30	21.30	21.25	21.25	1,198	-0.28(-1.31%)
Mar 08, 2023	21.53	21.53	21.53	21.53	344	+0.04(+0.21%)
Mar 07, 2023	21.49	21.49	21.49	21.49	0	-0.21(-0.98%)
Mar 06, 2023	21.71	21.71	21.68	21.70	6,603	-0.03(-0.12%)
Mar 03, 2023	21.72	21.72	21.72	21.72	103	+0.13(+0.59%)
Mar 02, 2023	21.52	21.95	21.52	21.60	6,597	+0.17(+0.81%)
Mar 01, 2023	21.40	21.49	21.40	21.42	48,721	+0.16(+0.73%)
Feb 28, 2023	21.34	21.39	21.27	21.27	1,336	-0.13(-0.61%)
Feb 27, 2023	21.40	21.40	21.40	21.40	0	+0.01(+0.07%)
Feb 24, 2023	21.38	21.46	21.38	21.38	837	-0.33(-1.53%)
Feb 23, 2023	21.71	21.72	21.71	21.72	1,177	+0.08(+0.37%)
Feb 22, 2023	21.64	21.64	21.64	21.64	270	-0.08(-0.36%)
Feb 21, 2023	21.71	21.71	21.71	21.71	423	-0.25(-1.15%)
Feb 17, 2023	21.97	21.97	21.97	21.97	412	-0.12(-0.53%)
Feb 16, 2023	22.08	22.08	22.08	22.08	154	-0.03(-0.13%)
Feb 15, 2023	22.08	22.11	22.06	22.11	1,024	-0.15(-0.66%)
Feb 14, 2023	22.26	22.26	22.26	22.26	69	-0.01(-0.06%)
Feb 13, 2023	22.27	22.27	22.27	22.27	0	+0.14(+0.64%)
Feb 10, 2023	22.13	22.13	22.13	22.13	166	-0.10(-0.44%)
Feb 09, 2023	22.42	22.42	22.23	22.23	524	+0.01(+0.04%)
Feb 08, 2023	22.25	22.25	22.22	22.22	516	+0.01(+0.04%)
Feb 07, 2023	22.14	22.27	22.14	22.21	570	+0.03(+0.13%)
Feb 06, 2023	22.18	22.18	22.18	22.18	206	-0.24(-1.06%)
Feb 03, 2023	22.42	22.42	22.42	22.42	103	-0.19(-0.84%)
Feb 02, 2023	22.61	22.61	22.61	22.61	103	-0.14(-0.62%)
Feb 01, 2023	22.59	22.75	22.58	22.75	47,268	+0.21(+0.93%)
Jan 31, 2023	22.53	22.58	22.51	22.54	1,350	-0.16(-0.68%)
Jan 30, 2023	22.82	22.82	22.69	22.69	2,819	-0.29(-1.26%)
Jan 27, 2023	22.96	23.04	22.95	22.98	26,728	-0.04(-0.16%)
Jan 26, 2023	23.02	23.02	23.02	23.02	89	+0.08(+0.34%)
Jan 25, 2023	22.82	22.94	22.82	22.94	269	-0.05(-0.23%)
Jan 24, 2023	22.88	23.07	22.88	22.99	2,352	+0.08(+0.33%)
Jan 23, 2023	22.88	22.92	22.86	22.92	360	+0.17(+0.73%)
Jan 20, 2023	22.75	22.75	22.75	22.75	0	+0.11(+0.47%)
Jan 19, 2023	22.65	22.65	22.64	22.64	918	+0.21(+0.95%)
Jan 18, 2023	22.63	22.63	22.43	22.43	11,040	-0.11(-0.47%)
Jan 17, 2023	22.54	22.54	22.54	22.54	6	-0.06(-0.26%)
Jan 13, 2023	22.56	22.62	22.52	22.60	7,150	+0.16(+0.70%)
Jan 12, 2023	22.47	22.54	22.41	22.44	237,980	-0.01(-0.06%)
Jan 11, 2023	22.45	22.45	22.45	22.45	5	-0.04(-0.17%)
Jan 10, 2023	22.49	22.49	22.49	22.49	0	+0.08(+0.36%)
Jan 09, 2023	22.41	22.41	22.41	22.41	74	+0.24(+1.08%)
Jan 06, 2023	22.11	22.17	22.05	22.17	2,276	+0.26(+1.19%)
Jan 05, 2023	21.86	21.91	21.86	21.91	737	-0.06(-0.26%)
Jan 04, 2023	21.89	22.04	21.89	21.97	1,302	+0.47(+2.17%)
Jan 03, 2023	21.50	21.50	21.50	21.50	60	+0.00(+0.01%)
Dec 30, 2022	21.54	21.54	21.42	21.50	2,451	-0.18(-0.84%)
Dec 29, 2022	21.58	21.68	21.58	21.68	970	+0.26(+1.20%)
Dec 28, 2022	21.52	22.54	21.37	21.42	6,944	-0.04(-0.18%)
Dec 27, 2022	21.44	22.18	20.07	21.46	13,921	+0.19(+0.91%)
Dec 23, 2022	21.26	21.27	21.26	21.27	461	-0.06(-0.26%)
Dec 22, 2022	21.26	21.36	21.24	21.32	32,265	-0.07(-0.33%)
Dec 21, 2022	21.39	21.39	21.39	21.39	145	+0.15(+0.72%)
Dec 20, 2022	21.27	21.65	21.23	21.24	5,086	+0.03(+0.12%)
Dec 19, 2022	21.24	21.25	21.21	21.21	950	-0.02(-0.11%)
Dec 16, 2022	21.24	21.24	21.24	21.24	0	+0.03(+0.14%)
Dec 15, 2022	21.21	21.21	21.21	21.21	0	-0.34(-1.59%)
Dec 14, 2022	21.55	21.55	21.54	21.55	29,971	+0.00(+0.02%)
Dec 13, 2022	21.55	21.55	21.55	21.55	103	+0.12(+0.58%)
Dec 12, 2022	21.41	21.42	21.41	21.42	1,861	-0.01(-0.03%)
Dec 09, 2022	21.52	21.60	21.43	21.43	3,161	-0.10(-0.49%)
Dec 08, 2022	21.47	21.66	21.47	21.54	4,171	+0.15(+0.72%)
Dec 07, 2022	21.38	21.38	21.38	21.38	175	+0.00(+0.02%)
Dec 06, 2022	21.35	21.41	21.35	21.38	345	-0.10(-0.46%)
Dec 05, 2022	21.48	21.48	21.48	21.48	51	-0.20(-0.93%)
Dec 02, 2022	21.70	21.70	21.68	21.68	180	-0.02(-0.08%)
Dec 01, 2022	21.70	21.70	21.70	21.70	63	-0.09(-0.43%)
Nov 30, 2022	21.73	21.79	21.71	21.79	402	+0.58(+2.74%)
Nov 29, 2022	21.21	21.21	21.21	21.21	0	+0.30(+1.46%)
Nov 28, 2022	20.98	20.98	20.90	20.90	308	-0.13(-0.64%)
Nov 25, 2022	21.09	21.28	21.04	21.04	2,766	-0.02(-0.07%)
Nov 23, 2022	20.99	21.05	20.99	21.05	1,152	+0.14(+0.65%)
Nov 22, 2022	20.88	20.92	20.88	20.92	560	+0.08(+0.37%)
Nov 21, 2022	20.83	20.84	20.83	20.84	125	-0.22(-1.06%)
Nov 18, 2022	21.06	21.06	21.06	21.06	0	-0.15(-0.68%)
Nov 17, 2022	21.21	21.21	21.21	21.21	204	+0.06(+0.27%)
Nov 16, 2022	21.15	21.15	21.15	21.15	229	-0.18(-0.86%)
Nov 15, 2022	21.34	21.34	21.34	21.34	2	+0.33(+1.57%)
Nov 14, 2022	21.08	21.08	21.01	21.01	515	-0.15(-0.72%)
Nov 11, 2022	21.02	21.16	20.99	21.16	4,136	+0.32(+1.53%)
Nov 10, 2022	20.70	20.84	20.70	20.84	2,192	+0.56(+2.77%)
Nov 09, 2022	20.29	20.73	20.27	20.28	29,940	-0.14(-0.69%)
Nov 08, 2022	20.44	20.44	20.37	20.42	2,207	+0.13(+0.64%)
Nov 07, 2022	20.26	20.29	20.26	20.29	330	+0.03(+0.15%)
Nov 04, 2022	20.18	20.26	20.18	20.26	619	+0.51(+2.60%)
Nov 03, 2022	19.77	19.77	19.75	19.75	629	-0.14(-0.70%)
Nov 02, 2022	20.00	20.00	19.89	19.89	265	-0.06(-0.32%)
Nov 01, 2022	19.95	19.95	19.95	19.95	107	+0.22(+1.13%)
Oct 31, 2022	19.73	19.73	19.73	19.73	87	-0.09(-0.46%)
Oct 28, 2022	19.79	19.82	19.79	19.82	632	-0.01(-0.07%)
Oct 27, 2022	19.83	19.83	19.83	19.83	54	-0.15(-0.77%)
Oct 26, 2022	19.87	20.03	19.87	19.99	2,163	+0.20(+1.03%)
Oct 25, 2022	19.79	19.80	19.79	19.79	1,405	+0.12(+0.64%)
Oct 24, 2022				19.66	0	-0.41(-2.02%)
Oct 21, 2022	19.97	20.07	19.97	20.07	930	+0.08(+0.39%)
Oct 20, 2022	20.13	20.13	19.96	19.99	4,993	+0.22(+1.11%)
Oct 19, 2022	19.77	19.77	19.77	19.77	67	-0.22(-1.11%)
Oct 18, 2022	19.99	19.99	19.99	19.99	90	-0.01(-0.03%)
Oct 17, 2022	20.02	20.02	20.00	20.00	423	+0.32(+1.61%)
Oct 14, 2022	19.75	19.75	19.68	19.68	117	-0.30(-1.51%)
Oct 13, 2022	19.98	19.98	19.98	19.98	0	+0.09(+0.44%)
Oct 12, 2022	19.90	19.90	19.90	19.90	141	+0.02(+0.10%)
Oct 11, 2022	19.88	19.88	19.88	19.88	2	-0.20(-1.01%)
Oct 10, 2022	20.08	20.08	20.08	20.08	71	-0.16(-0.79%)
Oct 07, 2022	20.29	20.32	20.24	20.24	1,006	-0.33(-1.62%)
Oct 06, 2022	20.57	20.57	20.57	20.57	4	-0.10(-0.49%)
Oct 05, 2022	20.68	20.68	20.68	20.68	66	+0.03(+0.14%)
Oct 04, 2022	20.52	20.70	20.52	20.65	658	+0.46(+2.30%)
Oct 03, 2022	20.20	20.20	20.18	20.18	432	+0.17(+0.86%)
Sep 30, 2022	19.99	20.01	19.99	20.01	788	-0.10(-0.51%)
Sep 29, 2022	20.12	20.12	20.12	20.12	138	-0.35(-1.70%)
Sep 28, 2022	20.26	20.46	20.26	20.46	4,121	+0.28(+1.37%)
Sep 27, 2022	20.19	20.19	20.19	20.19	4	-0.01(-0.03%)
Sep 26, 2022	20.18	20.19	20.18	20.19	251	-0.21(-1.03%)
Sep 23, 2022	20.43	20.43	20.40	20.40	1,277	-0.37(-1.78%)
Sep 22, 2022	20.79	20.79	20.77	20.77	528	-0.12(-0.56%)
Sep 21, 2022	20.89	20.89	20.89	20.89	16	-0.25(-1.16%)
Sep 20, 2022	21.11	21.14	20.99	21.14	2,425	-0.10(-0.48%)
Sep 19, 2022	21.24	21.24	21.24	21.24	321	+0.02(+0.11%)
Sep 16, 2022	21.20	21.21	21.16	21.21	1,676	-0.08(-0.38%)
Sep 15, 2022	21.32	21.36	21.29	21.29	224,644	-0.12(-0.55%)
Sep 14, 2022	21.36	21.41	21.36	21.41	170	+0.05(+0.24%)
Sep 13, 2022	21.36	21.36	21.36	21.36	112	-0.41(-1.89%)
Sep 12, 2022	21.77	21.77	21.77	21.77	110	+0.16(+0.73%)
Sep 09, 2022	21.61	21.61	21.61	21.61	0	+0.23(+1.06%)
Sep 08, 2022	21.39	21.39	21.39	21.39	2	-0.09(-0.41%)
Sep 07, 2022	21.48	21.48	21.48	21.48	72	+0.12(+0.57%)
Sep 06, 2022	21.36	21.36	21.36	21.36	0	-0.25(-1.16%)
Sep 02, 2022	21.61	21.61	21.61	21.61	104	-0.14(-0.65%)
Sep 01, 2022	21.75	21.75	21.75	21.75	0	-0.20(-0.90%)
Aug 31, 2022	21.95	21.95	21.95	21.95	0	+0.09(+0.41%)
Aug 30, 2022	21.85	21.85	21.85	21.85	66	-0.17(-0.77%)
Aug 29, 2022	22.02	22.02	22.02	22.02	0	-0.09(-0.41%)
Aug 26, 2022	22.12	22.12	22.12	22.12	0	-0.26(-1.15%)
Aug 25, 2022	22.37	22.37	22.37	22.37	74	+0.23(+1.04%)
Aug 24, 2022	22.14	22.14	22.14	22.14	178	+0.02(+0.09%)
Aug 23, 2022	22.12	22.12	22.12	22.12	105	+0.10(+0.43%)
Aug 22, 2022	22.03	22.03	22.03	22.03	113	-0.20(-0.90%)
Aug 19, 2022	22.23	22.23	22.23	22.23	104	-0.13(-0.57%)
Aug 18, 2022	22.35	22.36	22.33	22.36	1,360	-0.14(-0.62%)
Aug 17, 2022	22.50	22.50	22.50	22.50	0	-0.01(-0.04%)
Aug 16, 2022	22.51	22.51	22.51	22.51	11	+0.04(+0.19%)
Aug 15, 2022	22.46	22.46	22.46	22.46	4	-0.17(-0.74%)
Aug 12, 2022	22.52	22.94	22.50	22.63	7,953	+0.13(+0.59%)
Aug 11, 2022	22.53	22.53	22.50	22.50	4,390	+0.08(+0.34%)
Aug 10, 2022	22.46	22.46	22.42	22.42	12,074	+0.25(+1.12%)
Aug 09, 2022	22.17	22.17	22.17	22.17	0	-0.03(-0.13%)
Aug 08, 2022	22.20	22.20	22.20	22.20	0	+0.02(+0.11%)
Aug 05, 2022	22.18	22.18	22.18	22.18	0	-0.01(-0.03%)
Aug 04, 2022	22.18	22.18	22.18	22.18	0	+0.08(+0.37%)
Aug 03, 2022	22.13	22.13	22.08	22.10	4,510	+0.10(+0.44%)
Aug 02, 2022	22.00	22.00	22.00	22.00	19	-0.01(-0.05%)
Aug 01, 2022	21.89	22.02	21.89	22.02	104	-0.08(-0.37%)
Jul 29, 2022	21.96	22.10	21.96	22.10	2,469	-0.13(-0.60%)
Jul 28, 2022	22.23	22.23	22.23	22.23	211	+0.05(+0.22%)
Jul 27, 2022	22.18	22.18	22.18	22.18	207	+0.44(+2.02%)
Jul 26, 2022	21.74	21.74	21.74	21.74	0	-0.24(-1.08%)
Jul 25, 2022	21.95	21.98	21.91	21.98	1,993	+0.12(+0.56%)
Jul 22, 2022	21.86	21.86	21.86	21.86	104	-0.22(-0.99%)
Jul 21, 2022	22.08	22.08	22.08	22.08	184	+0.33(+1.53%)
Jul 20, 2022	21.74	21.74	21.74	21.74	29	-0.10(-0.44%)
Jul 19, 2022	21.74	21.84	21.74	21.84	4,547	+0.30(+1.37%)
Jul 18, 2022	21.67	21.67	21.54	21.54	2,014	-0.01(-0.04%)
Jul 15, 2022	21.55	21.55	21.55	21.55	104	+0.10(+0.46%)
Jul 14, 2022	21.28	21.45	21.28	21.45	2,040	-0.12(-0.58%)
Jul 13, 2022	21.69	21.69	21.39	21.58	18,208	-0.08(-0.36%)
Jul 12, 2022	21.69	21.69	21.65	21.66	1,472	-0.05(-0.23%)
Jul 11, 2022	21.70	21.71	21.70	21.71	421	-0.44(-1.97%)
Jul 08, 2022	22.10	22.14	22.10	22.14	719	-0.02(-0.10%)
Jul 07, 2022	22.16	22.16	22.16	22.16	0	+0.29(+1.35%)
Jul 06, 2022	21.74	21.94	21.74	21.87	4,885	+0.02(+0.09%)
Jul 05, 2022	21.70	21.85	21.70	21.85	1,363	-0.22(-0.99%)
Jul 01, 2022	21.94	22.07	21.94	22.07	3,743	-0.02(-0.09%)
Jun 30, 2022	22.01	22.09	22.01	22.09	658	-0.10(-0.46%)
Jun 29, 2022	22.19	22.19	22.19	22.19	0	+0.00(+0.01%)
Jun 28, 2022	22.40	22.40	22.18	22.18	1,885	-0.04(-0.17%)
Jun 27, 2022	22.22	22.22	22.22	22.22	157	-0.11(-0.50%)
Jun 24, 2022	22.20	22.33	22.20	22.33	2,569	+0.33(+1.52%)
Jun 23, 2022	21.91	22.00	21.91	22.00	5,781	+0.09(+0.40%)
Jun 22, 2022	21.91	21.91	21.91	21.91	129	-0.23(-1.04%)
Jun 21, 2022	22.18	22.20	22.14	22.14	2,843	+0.22(+1.00%)
Jun 17, 2022	21.95	21.96	21.92	21.92	984	-0.01(-0.03%)
Jun 16, 2022	22.02	22.03	21.89	21.93	4,226	-0.51(-2.29%)
Jun 15, 2022	22.30	22.45	22.30	22.45	10,931	+0.23(+1.02%)
Jun 14, 2022	22.21	22.22	22.21	22.22	539	+0.18(+0.80%)
Jun 13, 2022	22.12	22.12	22.00	22.04	951	-0.53(-2.33%)
Jun 10, 2022	22.57	22.57	22.57	22.57	105	-0.21(-0.92%)
Jun 09, 2022	22.87	22.87	22.78	22.78	6,425	-0.34(-1.48%)
Jun 08, 2022	23.12	23.12	23.12	23.12	3	+0.07(+0.29%)
Jun 07, 2022	22.99	23.06	22.99	23.06	791	+0.02(+0.07%)
Jun 06, 2022	23.04	23.04	23.04	23.04	8	+0.03(+0.15%)
Jun 03, 2022	23.03	23.03	23.00	23.00	315	-0.36(-1.54%)
Jun 02, 2022	23.36	23.36	23.36	23.36	211	+0.28(+1.20%)
Jun 01, 2022	23.28	23.28	23.09	23.09	1,870	-0.15(-0.63%)
May 31, 2022	23.33	23.33	23.23	23.23	9,049	+0.15(+0.66%)
May 27, 2022	22.98	23.08	22.98	23.08	5,095	+0.14(+0.61%)
May 26, 2022	22.94	22.99	22.94	22.94	317	+0.27(+1.17%)
May 25, 2022	22.67	22.67	22.67	22.67	73	+0.09(+0.38%)
May 24, 2022	22.49	22.59	22.49	22.59	1,230	-0.32(-1.38%)
May 23, 2022	22.92	22.92	22.89	22.90	4,860	+0.09(+0.39%)
May 20, 2022	22.87	22.87	22.67	22.82	3,066	-0.06(-0.25%)
May 19, 2022	22.83	22.87	22.74	22.87	3,702	+0.28(+1.26%)
May 18, 2022	22.74	22.74	22.59	22.59	3,135	-0.28(-1.24%)
May 17, 2022	22.93	22.93	22.79	22.87	2,755	+0.27(+1.18%)
May 16, 2022	22.58	22.65	22.57	22.61	2,219	-0.12(-0.52%)
May 13, 2022	22.72	22.72	22.72	22.72	105	+0.39(+1.76%)
May 12, 2022	22.18	22.33	22.18	22.33	10,977	-0.16(-0.72%)
May 11, 2022	22.49	22.49	22.49	22.49	26	-0.23(-1.01%)
May 10, 2022	22.72	22.72	22.72	22.72	51	+0.05(+0.23%)
May 09, 2022	22.67	22.67	22.67	22.67	1	-0.33(-1.43%)
May 06, 2022	23.00	23.00	23.00	23.00	187	-0.13(-0.56%)
May 05, 2022	23.10	23.13	23.10	23.13	951	-0.67(-2.82%)
May 04, 2022	23.80	23.80	23.80	23.80	182	+0.24(+1.02%)
May 03, 2022	23.56	23.56	23.56	23.56	4	+0.07(+0.30%)