Flexshares EM Quality Low Vol ETF (NY: QLVE )

Historical Prices

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