Flexshares EM Quality Low Vol ETF (NY: QLVE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)