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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	27.54	27.54	27.54	27.54	305	-0.05(-0.16%)
Jun 27, 2025	27.54	27.59	27.54	27.59	106	+0.00(+0.01%)
Jun 26, 2025	27.58	27.58	27.51	27.58	245	+0.17(+0.61%)
Jun 25, 2025	27.33	27.41	27.33	27.41	1,121	+0.09(+0.34%)
Jun 24, 2025	27.14	27.32	27.14	27.32	107	+0.49(+1.82%)
Jun 23, 2025	26.67	26.83	26.62	26.83	1,588	+0.14(+0.54%)
Jun 20, 2025	26.80	26.80	26.69	26.69	405	-0.17(-0.62%)
Jun 18, 2025	26.81	26.86	26.81	26.86	327	+0.03(+0.12%)
Jun 17, 2025	26.96	26.96	26.82	26.82	423	-0.23(-0.87%)
Jun 16, 2025	27.06	27.06	27.06	27.06	113	+0.20(+0.73%)
Jun 13, 2025	26.84	26.90	26.83	26.86	3,791	-0.34(-1.26%)
Jun 12, 2025	27.13	27.21	27.13	27.21	202	+0.01(+0.04%)
Jun 11, 2025	27.17	27.20	27.17	27.20	203	+0.18(+0.66%)
Jun 10, 2025	26.98	27.02	26.93	27.02	988	+0.08(+0.29%)
Jun 09, 2025	26.94	26.94	26.94	26.94	222	+0.18(+0.68%)
Jun 06, 2025	26.61	26.76	26.61	26.76	438	+0.16(+0.61%)
Jun 05, 2025	26.70	26.70	26.57	26.60	2,222	+0.08(+0.30%)
Jun 04, 2025	26.54	26.64	26.43	26.52	12,685	+0.12(+0.44%)
Jun 03, 2025	26.27	26.40	26.27	26.40	1,005	+0.06(+0.22%)
Jun 02, 2025	26.19	26.34	26.18	26.34	14,777	+0.11(+0.40%)
May 30, 2025	26.13	26.24	26.09	26.24	3,865	-0.20(-0.74%)
May 29, 2025	26.39	26.43	26.29	26.43	7,459	+0.00(+0.01%)
May 28, 2025	26.37	26.48	26.34	26.43	12,524	-0.23(-0.88%)
May 27, 2025	26.55	26.66	26.46	26.66	3,307	+0.11(+0.42%)
May 23, 2025	26.41	26.55	26.41	26.55	279	+0.08(+0.30%)
May 22, 2025	26.47	26.47	26.47	26.47	159	-0.07(-0.25%)
May 21, 2025	26.55	26.55	26.53	26.54	828	+0.00(+0.01%)
May 20, 2025	26.52	26.54	26.52	26.54	125	-0.15(-0.55%)
May 19, 2025	26.54	26.68	26.54	26.68	292	+0.09(+0.35%)
May 16, 2025	26.56	26.59	26.47	26.59	2,725	-0.04(-0.16%)
May 15, 2025	26.57	26.70	26.53	26.63	9,470	+0.01(+0.05%)
May 14, 2025	26.62	26.62	26.62	26.62	7	+0.10(+0.36%)
May 13, 2025	26.52	26.52	26.52	26.52	28	+0.13(+0.51%)
May 12, 2025	26.36	26.50	26.30	26.39	33,532	+0.37(+1.43%)
May 09, 2025	26.08	26.08	25.94	26.01	5,637	+0.14(+0.55%)
May 08, 2025	25.81	25.87	25.75	25.87	64,135	-0.13(-0.49%)
May 07, 2025	26.16	26.16	26.00	26.00	103	-0.25(-0.96%)
May 06, 2025	26.25	26.25	26.25	26.25	155	-0.04(-0.16%)
May 05, 2025	26.28	26.33	26.28	26.29	639	+0.21(+0.81%)
May 02, 2025	26.01	26.08	26.01	26.08	819	+0.42(+1.64%)