Flexshares EM Quality Low Vol ETF (NY: QLVE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 02, 2022	23.48	23.49	23.48	23.49	245	-0.00(-0.00%)
Apr 29, 2022	23.49	23.49	23.49	23.49	215	-0.00(-0.02%)
Apr 28, 2022	23.36	23.49	23.36	23.49	331	+0.23(+1.00%)
Apr 27, 2022	23.26	23.26	23.26	23.26	0	+0.13(+0.58%)
Apr 26, 2022	23.18	23.18	23.13	23.13	2,243	-0.31(-1.34%)
Apr 22, 2022				23.44	1	-0.09(-0.36%)
Apr 21, 2022	23.63	23.63	23.53	23.53	348	-0.30(-1.25%)
Apr 20, 2022	23.85	23.85	23.82	23.82	121	+0.03(+0.11%)
Apr 19, 2022	23.75	23.80	23.75	23.80	1,162	-0.10(-0.40%)
Apr 18, 2022	23.90	23.90	23.89	23.89	140	-0.06(-0.25%)
Apr 14, 2022	23.94	23.95	23.94	23.95	9,187	-0.28(-1.16%)
Apr 13, 2022	24.24	24.24	24.24	24.24	206	+0.25(+1.03%)
Apr 12, 2022	23.99	23.99	23.99	23.99	31	-0.15(-0.60%)
Apr 11, 2022	24.13	24.13	24.13	24.13	22	-0.06(-0.24%)
Apr 08, 2022	24.19	24.19	24.19	24.19	105	+0.01(+0.02%)
Apr 07, 2022	24.07	24.26	24.05	24.19	50,965	-0.06(-0.25%)
Apr 06, 2022	24.21	24.25	24.21	24.25	481	-0.07(-0.30%)
Apr 05, 2022	24.40	24.42	24.22	24.32	5,438	-0.30(-1.22%)
Apr 04, 2022	24.55	24.62	24.55	24.62	1,619	+0.25(+1.01%)