Flexshares EM Quality Low Vol ETF (NY: QLVE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2022	24.37	24.37	24.37	24.37	105	+0.21(+0.88%)
Mar 31, 2022	24.16	24.16	24.16	24.16	21	-0.20(-0.81%)
Mar 30, 2022	24.36	24.36	24.36	24.36	0	-0.11(-0.43%)
Mar 29, 2022	24.40	24.46	24.38	24.46	1,600	+0.24(+1.01%)
Mar 28, 2022	24.22	24.22	24.22	24.22	77	+0.04(+0.16%)
Mar 25, 2022	24.14	24.18	24.14	24.18	8,274	-0.02(-0.10%)
Mar 24, 2022	24.20	24.20	24.20	24.20	35	+0.06(+0.25%)
Mar 23, 2022	24.14	24.14	24.14	24.14	63	-0.06(-0.26%)
Mar 22, 2022	24.21	24.21	24.21	24.21	2	+0.21(+0.88%)
Mar 21, 2022	24.00	24.00	24.00	24.00	3	-0.36(-1.50%)
Mar 18, 2022	24.20	24.36	24.20	24.36	2,388	+0.25(+1.03%)
Mar 17, 2022	23.94	24.11	23.94	24.11	1,268	+0.00(+0.01%)
Mar 16, 2022	23.60	24.11	23.60	24.11	3,447	+1.08(+4.71%)
Mar 15, 2022	22.95	23.02	22.92	23.02	2,785	+0.10(+0.42%)
Mar 14, 2022	22.82	22.93	22.82	22.93	1,342	-0.22(-0.97%)
Mar 11, 2022	23.34	23.34	23.15	23.15	1,045	-0.28(-1.19%)
Mar 10, 2022	23.47	23.47	23.37	23.43	86,011	-0.36(-1.52%)
Mar 09, 2022	23.79	23.79	23.79	23.79	0	+0.40(+1.73%)
Mar 08, 2022	23.39	23.39	23.39	23.39	0	+0.05(+0.21%)
Mar 07, 2022	23.34	23.34	23.34	23.34	21	-0.52(-2.17%)
Mar 04, 2022	23.86	23.86	23.86	23.86	0	-0.31(-1.30%)
Mar 03, 2022	24.17	24.17	24.17	24.17	0	-0.28(-1.16%)
Mar 02, 2022	24.46	24.46	24.46	24.46	0	+0.12(+0.48%)
Mar 01, 2022	24.34	24.34	24.34	24.34	2	-0.26(-1.04%)
Feb 28, 2022	24.42	24.59	24.42	24.59	651	-0.17(-0.68%)
Feb 25, 2022	24.59	24.76	24.59	24.76	3,860	+0.33(+1.37%)
Feb 24, 2022	24.01	24.43	24.01	24.43	1,191	-0.39(-1.59%)
Feb 23, 2022	24.82	24.82	24.82	24.82	356	-0.25(-0.98%)
Feb 22, 2022	25.07	25.07	25.07	25.07	317	-0.24(-0.94%)
Feb 18, 2022				25.31	0	-0.14(-0.55%)
Feb 17, 2022	25.45	25.45	25.45	25.45	211	-0.19(-0.75%)
Feb 16, 2022	25.64	25.64	25.64	25.64	1	+0.13(+0.49%)
Feb 15, 2022	25.51	25.51	25.51	25.51	2	+0.31(+1.25%)
Feb 14, 2022	25.20	25.20	25.20	25.20	1	-0.03(-0.10%)
Feb 11, 2022	25.22	25.22	25.22	25.22	0	-0.23(-0.89%)
Feb 10, 2022	25.45	25.45	25.45	25.45	117	-0.11(-0.45%)
Feb 09, 2022	25.50	25.57	25.50	25.57	493	+0.24(+0.95%)
Feb 08, 2022	25.33	25.33	25.33	25.33	2	+0.25(+0.98%)
Feb 07, 2022	25.08	25.08	25.08	25.08	0	-0.05(-0.18%)
Feb 04, 2022	25.13	25.13	25.13	25.13	0	+0.02(+0.08%)
Feb 03, 2022	25.12		25.11	25.11	710	-0.15(-0.60%)
Feb 02, 2022	25.26	25.26	25.26	25.26	333	-0.02(-0.08%)