Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexshares EM Factor Tilt Index Fund (NY: TLEH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 27.22 27.30 27.22 27.30 317 +0.13(+0.50%)
Mar 28, 2019 27.16 27.16 27.16 27.16 4 +0.17(+0.61%)
Mar 27, 2019 26.96 27.00 26.96 27.00 174 -0.21(-0.77%)
Mar 26, 2019 27.21 27.21 27.21 27.21 69 +0.12(+0.45%)
Mar 25, 2019 27.08 27.08 27.08 27.08 12 +0.01(+0.03%)
Mar 22, 2019 27.08 27.08 27.08 27.08 105 -0.56(-2.02%)
Mar 21, 2019 27.52 27.63 27.52 27.63 504 +0.05(+0.18%)
Mar 20, 2019 27.58 27.58 27.49 27.58 2,757 -0.13(-0.48%)
Mar 19, 2019 27.72 27.72 27.72 27.72 105 -0.02(-0.08%)
Mar 18, 2019 27.74 27.74 27.74 27.74 6 +0.19(+0.68%)
Mar 15, 2019 27.61 27.61 27.55 27.55 528 +0.28(+1.02%)
Mar 14, 2019 27.27 27.27 27.27 27.27 107 -0.08(-0.28%)
Mar 13, 2019 27.35 27.35 27.35 27.35 107 +0.01(+0.04%)
Mar 12, 2019 27.34 27.34 27.34 27.34 2 +0.07(+0.26%)
Mar 11, 2019 27.26 27.27 27.24 27.27 5,571 +0.40(+1.49%)
Mar 08, 2019 26.87 26.87 26.87 26.87 105 -0.23(-0.85%)
Mar 07, 2019 27.14 27.14 27.10 27.10 198 -0.32(-1.16%)
Mar 06, 2019 27.41 27.41 27.41 27.41 107 -0.12(-0.44%)
Mar 05, 2019 27.47 27.54 27.47 27.54 211 +0.23(+0.86%)
Mar 04, 2019 27.35 27.35 27.30 27.30 320 +0.05(+0.17%)
Mar 01, 2019 27.25 27.25 27.25 27.25 105 +0.15(+0.55%)
Feb 28, 2019 27.11 27.11 27.11 27.11 2 -0.27(-0.99%)
Feb 27, 2019 27.38 27.38 27.38 27.38 174 -0.24(-0.86%)
Feb 26, 2019 27.61 27.61 27.61 27.61 4 -0.05(-0.20%)
Feb 25, 2019 27.67 27.67 27.67 27.67 2 +0.23(+0.82%)
Feb 22, 2019 27.44 27.44 27.44 27.44 105 +0.32(+1.19%)
Feb 21, 2019 27.12 27.12 27.12 27.12 107 +0.00(+0.00%)
Feb 20, 2019 27.12 27.12 27.12 27.12 124 +0.13(+0.49%)
Feb 19, 2019 26.99 26.99 26.99 26.99 132 +0.16(+0.60%)
Feb 15, 2019 26.86 27.15 26.06 26.83 2,433 -0.08(-0.28%)
Feb 14, 2019 26.90 26.90 26.90 26.90 105 +0.10(+0.37%)
Feb 13, 2019 26.81 26.81 26.81 26.81 65 -0.01(-0.03%)
Feb 12, 2019 26.84 26.84 26.81 26.81 757 +0.17(+0.65%)
Feb 11, 2019 26.65 26.68 26.64 26.64 1,564 -0.07(-0.25%)
Feb 08, 2019 26.71 26.71 26.71 26.71 105 -0.10(-0.36%)
Feb 07, 2019 26.80 26.80 26.80 26.80 0 -0.23(-0.83%)
Feb 06, 2019 27.24 27.24 27.03 27.03 275 -0.26(-0.96%)
Feb 05, 2019 27.29 27.29 27.29 27.29 2 +0.31(+1.15%)
Feb 04, 2019 26.98 26.98 26.98 26.98 107 +0.12(+0.46%)
Feb 01, 2019 26.83 26.86 26.83 26.86 528 -0.08(-0.30%)
Jan 31, 2019 26.86 26.94 26.85 26.94 328 +0.17(+0.62%)
Jan 30, 2019 26.60 26.77 26.08 26.77 1,235 +0.40(+1.51%)
Jan 29, 2019 26.37 26.37 26.37 26.37 2 +0.02(+0.09%)
Jan 28, 2019 26.30 26.35 26.30 26.35 106 -0.23(-0.87%)
Jan 25, 2019 26.58 26.58 26.58 26.58 0 +0.25(+0.96%)
Jan 24, 2019 26.30 26.36 26.28 26.33 1,297 +0.27(+1.04%)
Jan 23, 2019 26.06 26.06 26.06 26.06 4 +0.21(+0.83%)
Jan 22, 2019 25.85 25.85 25.85 25.85 2 -0.37(-1.41%)
Jan 18, 2019 26.15 26.21 26.15 26.21 211 +0.08(+0.33%)
Jan 17, 2019 26.06 26.14 26.06 26.13 1,469 +0.20(+0.77%)
Jan 16, 2019 25.93 25.93 25.93 25.93 0 +0.28(+1.09%)
Jan 15, 2019 25.65 25.65 25.65 25.65 2 +0.19(+0.75%)
Jan 14, 2019 25.46 25.46 25.46 25.46 0 -0.13(-0.50%)
Jan 11, 2019 25.64 25.64 25.59 25.59 1,586 -0.07(-0.28%)
Jan 10, 2019 25.51 25.66 25.51 25.66 111 +0.21(+0.82%)
Jan 09, 2019 25.29 25.47 25.06 25.45 873 +0.32(+1.29%)
Jan 08, 2019 25.08 25.13 25.08 25.13 105 +0.08(+0.32%)
Jan 07, 2019 24.91 25.05 24.91 25.05 151 +0.13(+0.52%)
Jan 04, 2019 24.71 24.92 24.71 24.92 423 +0.59(+2.44%)
Jan 03, 2019 24.26 24.32 24.26 24.32 1,158 -0.37(-1.49%)
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.