Flexshares Dvld Markets Ex-US Qlty Low Vol ETF (NY: QLVD )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	28.31	28.31	25.96	25.96	1,839	+0.06(+0.23%)
May 27, 2021	25.90	25.90	25.90	25.90	123	-0.03(-0.13%)
May 26, 2021	25.96	25.96	25.93	25.93	2,621	-0.02(-0.06%)
May 25, 2021	26.01	26.01	25.95	25.95	218	+0.00(+0.00%)
May 24, 2021	25.98	25.99	25.95	25.95	43,586	+0.10(+0.37%)
May 21, 2021	25.87	25.87	25.85	25.85	244	+0.03(+0.12%)
May 20, 2021	25.82	25.82	25.82	25.82	7	+0.27(+1.07%)
May 19, 2021	25.55	25.55	25.55	25.55	106	-0.10(-0.38%)
May 18, 2021	25.67	25.67	25.65	25.65	15,726	+0.05(+0.18%)
May 17, 2021	25.59	25.62	25.56	25.60	3,975	+0.02(+0.07%)
May 14, 2021	25.46	25.58	25.46	25.58	5,256	+0.35(+1.41%)
May 13, 2021	25.16	25.23	25.13	25.23	271	+0.22(+0.89%)
May 12, 2021	25.09	25.10	25.00	25.00	795	-0.33(-1.32%)
May 11, 2021	25.34	25.34	25.34	25.34	18	-0.23(-0.91%)
May 10, 2021	25.64	25.64	25.57	25.57	595	-0.06(-0.25%)
May 07, 2021	25.66	25.66	25.64	25.64	1,582	+0.29(+1.13%)
May 06, 2021	25.35	25.35	25.35	25.35	585	+0.16(+0.64%)
May 05, 2021	25.19	25.19	25.13	25.19	21,513	+0.27(+1.08%)
May 04, 2021	24.92	24.92	24.92	24.92	103	-0.28(-1.10%)
May 03, 2021	25.09	25.20	25.09	25.20	1,001	+0.26(+1.03%)
Apr 30, 2021	24.99	24.99	24.91	24.94	981	-0.22(-0.87%)
Apr 29, 2021	25.07	25.16	25.07	25.16	1,108	+0.01(+0.05%)
Apr 28, 2021	25.15	25.15	25.15	25.15	8	-0.04(-0.16%)
Apr 27, 2021	25.18	25.19	25.18	25.19	1,361	-0.07(-0.27%)
Apr 26, 2021	25.24	25.28	25.22	25.26	1,562	-0.10(-0.38%)
Apr 23, 2021	25.35	25.35	25.35	25.35	109	+0.16(+0.64%)
Apr 22, 2021	25.26	25.26	25.15	25.19	797	-0.07(-0.28%)
Apr 21, 2021	25.19	25.26	25.17	25.26	527	+0.25(+0.98%)
Apr 20, 2021	25.01	25.01	25.01	25.01	3	-0.20(-0.80%)
Apr 19, 2021	25.22	25.22	25.22	25.22	202	+0.03(+0.11%)
Apr 16, 2021	25.12	25.19	25.12	25.19	40,025	+0.13(+0.52%)
Apr 15, 2021	25.03	25.06	25.03	25.06	370	+0.13(+0.53%)
Apr 14, 2021	24.96	24.96	24.93	24.93	342	-0.03(-0.11%)
Apr 13, 2021	24.95	24.95	24.92	24.95	757	+0.08(+0.33%)
Apr 12, 2021	24.90	24.90	24.86	24.87	1,629	-0.09(-0.37%)
Apr 09, 2021	24.96	24.96	24.96	24.96	109	+0.11(+0.46%)
Apr 08, 2021	24.85	24.85	24.85	24.85	58	+0.21(+0.84%)
Apr 07, 2021	24.67	24.67	24.63	24.64	768	-0.02(-0.09%)
Apr 06, 2021	24.67	24.67	24.66	24.66	438	-0.20(-0.82%)
Apr 05, 2021	24.87	24.87	24.87	24.87	335	+0.23(+0.93%)
Apr 01, 2021	24.59	24.64	24.56	24.64	763	+0.16(+0.66%)
Mar 31, 2021	24.50	24.52	24.48	24.48	1,042	-0.06(-0.25%)
Mar 30, 2021	24.56	24.58	24.54	24.54	79,879	-0.10(-0.40%)
Mar 29, 2021	24.66	24.66	24.64	24.64	448	+0.02(+0.08%)
Mar 26, 2021	24.62	24.62	24.62	24.62	327	+0.22(+0.91%)
Mar 25, 2021	24.38	24.40	24.38	24.40	5,220	+0.11(+0.47%)
Mar 24, 2021	24.33	24.33	24.27	24.28	1,007	-0.12(-0.49%)
Mar 23, 2021	24.56	24.56	24.40	24.40	1,669	-0.21(-0.84%)
Mar 22, 2021	24.61	24.61	24.61	24.61	138	+0.11(+0.46%)
Mar 19, 2021	24.49	24.49	24.49	24.49	109	+0.14(+0.58%)
Mar 18, 2021	24.46	24.48	24.35	24.35	30,428	-0.19(-0.76%)
Mar 17, 2021	24.39	24.56	24.39	24.54	4,667	+0.10(+0.40%)
Mar 16, 2021	24.47	24.47	24.44	24.44	567	+0.11(+0.45%)
Mar 15, 2021	24.26	24.33	24.24	24.33	539	+0.09(+0.39%)
Mar 12, 2021	24.20	24.24	24.14	24.24	4,160	-0.01(-0.06%)
Mar 11, 2021	24.30	24.30	24.25	24.25	1,831	+0.10(+0.40%)
Mar 10, 2021	24.15	24.16	24.15	24.15	1,863	+0.22(+0.91%)
Mar 09, 2021	23.96	23.96	23.94	23.94	7,490	+0.33(+1.41%)
Mar 08, 2021	23.60	23.60	23.60	23.60	3	-0.03(-0.14%)
Mar 05, 2021	23.56	23.64	23.47	23.64	16,860	+0.18(+0.78%)
Mar 04, 2021	23.51	23.63	23.45	23.45	1,718	-0.13(-0.53%)
Mar 03, 2021	23.66	23.66	23.58	23.58	1,009	-0.21(-0.90%)
Mar 02, 2021	23.79	23.85	23.79	23.79	907	+0.03(+0.12%)

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.