FlexShares Emerging Markets Quality Low Volatility Index Fund (NY:QLVE)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	26.32	26.43	26.28	26.43	3,837	-0.20(-0.74%)
May 29, 2025	26.58	26.63	26.48	26.63	7,405	+0.00(+0.01%)
May 28, 2025	26.56	26.67	26.53	26.62	12,433	-0.24(-0.88%)
May 27, 2025	26.74	26.86	26.65	26.86	3,283	+0.11(+0.42%)
May 23, 2025	26.60	26.75	26.60	26.75	277	+0.08(+0.30%)
May 22, 2025	26.67	26.67	26.67	26.67	158	-0.07(-0.25%)
May 21, 2025	26.74	26.74	26.72	26.73	822	+0.00(+0.01%)
May 20, 2025	26.71	26.73	26.71	26.73	125	-0.15(-0.55%)
May 19, 2025	26.73	26.88	26.73	26.88	290	+0.09(+0.35%)
May 16, 2025	26.75	26.79	26.66	26.78	2,706	-0.04(-0.16%)
May 15, 2025	26.76	26.89	26.72	26.83	9,402	+0.01(+0.05%)
May 14, 2025	26.81	26.81	26.81	26.81	7	+0.10(+0.36%)
May 13, 2025	26.72	26.72	26.72	26.72	28	+0.14(+0.51%)
May 12, 2025	26.55	26.70	26.49	26.58	33,288	+0.38(+1.43%)
May 09, 2025	26.27	26.27	26.13	26.21	5,596	+0.14(+0.55%)
May 08, 2025	26.00	26.06	25.94	26.06	63,668	-0.13(-0.49%)
May 07, 2025	26.35	26.35	26.19	26.19	103	-0.25(-0.96%)
May 06, 2025	26.44	26.44	26.44	26.44	154	-0.04(-0.16%)
May 05, 2025	26.47	26.52	26.47	26.49	635	+0.21(+0.81%)
May 02, 2025	26.20	26.27	26.20	26.27	814	+0.43(+1.64%)
May 01, 2025	25.85	25.85	25.85	25.85	23	+0.03(+0.12%)
Apr 30, 2025	25.82	25.82	25.82	25.82	50	+0.19(+0.75%)
Apr 29, 2025	25.62	25.62	25.62	25.62	5	+0.07(+0.29%)
Apr 28, 2025	25.55	25.55	25.55	25.55	6	+0.09(+0.37%)
Apr 25, 2025	25.46	25.46	25.46	25.46	100	-0.16(-0.63%)
Apr 24, 2025	25.46	25.62	25.46	25.62	625	+0.28(+1.12%)
Apr 23, 2025	25.33	25.33	25.33	25.33	3	+0.19(+0.77%)
Apr 22, 2025	25.06	25.14	25.06	25.14	339	+0.32(+1.30%)
Apr 21, 2025	24.81	24.82	24.81	24.82	412	-0.06(-0.23%)
Apr 17, 2025	24.87	24.87	24.87	24.87	100	+0.16(+0.65%)
Apr 16, 2025	24.71	24.71	24.71	24.71	3	-0.16(-0.64%)
Apr 15, 2025	24.87	24.87	24.87	24.87	3	+0.03(+0.13%)
Apr 14, 2025	24.84	24.84	24.84	24.84	8	+0.21(+0.87%)
Apr 11, 2025	24.48	24.62	24.48	24.62	154	+0.52(+2.14%)
Apr 10, 2025	24.32	24.32	23.90	24.11	973	-0.39(-1.61%)
Apr 09, 2025	23.54	24.78	23.48	24.50	1,793	+1.10(+4.68%)
Apr 08, 2025	24.04	24.05	23.41	23.41	2,426	-0.21(-0.89%)
Apr 07, 2025	23.55	23.64	23.55	23.62	2,125	-0.60(-2.48%)
Apr 04, 2025	24.66	24.66	24.21	24.21	3,799	-1.02(-4.06%)
Apr 03, 2025	25.27	25.27	25.24	25.24	514	-0.30(-1.16%)
Apr 02, 2025	25.52	25.53	25.52	25.53	493	+0.11(+0.43%)