Flexshares EM Quality Low Vol ETF (NY: QLVE )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.88	20.10	19.88	20.10	772	+0.35(+1.76%)
May 28, 2020	19.75	19.75	19.75	19.75	4	-0.03(-0.17%)
May 27, 2020	19.78	19.78	19.78	19.78	3	+0.04(+0.20%)
May 26, 2020	19.82	19.82	19.74	19.74	441	+0.30(+1.54%)
May 22, 2020	19.45	19.45	19.45	19.45	110	-0.33(-1.65%)
May 21, 2020	19.77	19.77	19.77	19.77	0	-0.13(-0.64%)
May 20, 2020	19.93	19.93	19.90	19.90	1,717	+0.19(+0.94%)
May 19, 2020	19.83	19.83	19.71	19.71	360	-0.13(-0.66%)
May 18, 2020	19.83	19.84	19.83	19.84	1,061	+0.56(+2.89%)
May 15, 2020	19.29	19.29	19.29	19.29	0	-0.24(-1.23%)
May 14, 2020	19.53	19.53	19.53	19.53	110	+0.07(+0.37%)
May 13, 2020	19.45	19.45	19.45	19.45	110	-0.08(-0.43%)
May 12, 2020	19.68	19.68	19.54	19.54	115	-0.09(-0.47%)
May 11, 2020	19.63	19.63	19.63	19.63	0	-0.06(-0.30%)
May 08, 2020	19.69	19.69	19.69	19.69	110	+0.29(+1.52%)
May 07, 2020	19.40	19.40	19.40	19.40	165	+0.09(+0.45%)
May 06, 2020	19.30	19.31	19.30	19.31	140	-0.12(-0.62%)
May 05, 2020	19.43	19.43	19.43	19.43	0	+0.08(+0.44%)
May 04, 2020	19.35	19.35	19.35	19.35	110	+0.26(+1.38%)
May 01, 2020	19.12	19.12	19.08	19.08	662	-0.58(-2.96%)
Apr 30, 2020	19.89	19.89	19.66	19.66	3,328	-0.29(-1.48%)
Apr 29, 2020	19.94	19.96	19.94	19.96	772	+0.41(+2.07%)
Apr 28, 2020	19.55	19.55	19.55	19.55	110	+0.05(+0.23%)
Apr 27, 2020	19.33	19.51	19.33	19.51	1,215	+0.42(+2.18%)
Apr 24, 2020	19.06	19.09	19.06	19.09	1,324	-0.11(-0.56%)
Apr 23, 2020	19.28	19.28	19.20	19.20	1,058	-0.06(-0.30%)
Apr 22, 2020	19.26	19.26	19.26	19.26	0	+0.37(+1.94%)
Apr 21, 2020	18.89	18.89	18.89	18.89	5	-0.43(-2.21%)
Apr 20, 2020	19.32	19.32	19.32	19.32	0	-0.05(-0.28%)
Apr 17, 2020	19.37	19.37	19.37	19.37	110	+0.22(+1.16%)
Apr 16, 2020	19.15	19.15	19.15	19.15	0	+0.07(+0.34%)
Apr 15, 2020	19.08	19.08	19.08	19.08	110	-0.32(-1.63%)
Apr 14, 2020	19.34	19.42	19.34	19.40	606	+0.39(+2.03%)
Apr 13, 2020	19.01	19.01	19.01	19.01	0	+0.04(+0.20%)
Apr 09, 2020	18.98	18.98	18.98	18.98	110	+0.06(+0.30%)
Apr 08, 2020	18.92	18.92	18.92	18.92	110	+0.15(+0.82%)
Apr 07, 2020	18.77	18.77	18.77	18.77	0	+0.25(+1.33%)
Apr 06, 2020	18.52	18.52	18.52	18.52	496	+0.70(+3.92%)
Apr 03, 2020	17.97	17.97	17.82	17.82	551	-0.23(-1.29%)
Apr 02, 2020	18.05	18.05	18.05	18.05	0	+0.36(+2.03%)
Apr 01, 2020	17.70	17.70	17.70	17.70	0	-0.68(-3.73%)
Mar 31, 2020	18.38	18.38	18.38	18.38	0	+0.05(+0.27%)
Mar 30, 2020	18.33	18.33	18.33	18.33	221	+0.17(+0.95%)
Mar 27, 2020	18.16	18.16	18.16	18.16	331	-0.70(-3.70%)
Mar 26, 2020	18.85	18.87	18.85	18.86	930	+0.59(+3.25%)
Mar 25, 2020	18.26	18.26	18.26	18.26	0	+0.49(+2.78%)
Mar 24, 2020	17.67	17.77	17.67	17.77	221	+0.95(+5.66%)
Mar 23, 2020	16.82	16.82	16.82	16.82	110	-0.40(-2.34%)
Mar 20, 2020	17.70	17.70	17.22	17.22	220	+0.22(+1.27%)
Mar 19, 2020	16.97	17.00	16.97	17.00	121	+0.00(+0.01%)
Mar 18, 2020	17.33	17.33	17.00	17.00	2,014	-1.19(-6.55%)
Mar 17, 2020	18.08	18.19	18.08	18.19	326	+0.61(+3.44%)
Mar 16, 2020	17.59	17.59	17.59	17.59	0	-1.71(-8.85%)
Mar 13, 2020	18.80	19.30	18.74	19.30	3,974	+0.92(+4.99%)
Mar 12, 2020	18.83	18.83	18.38	18.38	1,081	-1.85(-9.15%)
Mar 11, 2020	20.11	20.23	20.11	20.23	110	-0.67(-3.19%)
Mar 10, 2020	20.89	20.89	20.89	20.89	0	+0.68(+3.37%)
Mar 09, 2020	20.14	20.21	20.14	20.21	3,029	-1.03(-4.86%)
Mar 06, 2020	21.24	21.26	21.24	21.25	772	-0.31(-1.45%)
Mar 05, 2020	21.79	21.79	21.56	21.56	1,011	-0.36(-1.65%)
Mar 04, 2020	21.92	21.92	21.92	21.92	0	+0.28(+1.29%)
Mar 03, 2020	21.68	21.68	21.64	21.64	186	-0.08(-0.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.