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 (%)
Sep 30, 2019 25.96 25.97 25.80 25.80 739 +0.15(+0.58%)
Sep 27, 2019 25.65 25.65 25.65 25.65 103 -0.29(-1.12%)
Sep 26, 2019 25.94 25.94 25.94 25.94 0 -0.10(-0.38%)
Sep 25, 2019 25.86 26.04 25.86 26.04 104 -0.07(-0.25%)
Sep 24, 2019 26.11 26.11 26.11 26.11 104 -0.14(-0.53%)
Sep 23, 2019 26.25 26.25 26.25 26.25 52 -0.00(-0.01%)
Sep 20, 2019 26.25 26.25 26.25 26.25 104 +0.05(+0.21%)
Sep 19, 2019 26.19 26.19 26.19 26.19 0 -0.07(-0.25%)
Sep 18, 2019 26.26 26.26 26.26 26.26 0 -0.09(-0.33%)
Sep 17, 2019 26.24 26.35 26.20 26.35 775 +0.05(+0.17%)
Sep 16, 2019 26.45 26.45 26.30 26.30 539 -0.20(-0.75%)
Sep 13, 2019 26.51 26.54 26.50 26.50 628 +0.16(+0.61%)
Sep 12, 2019 26.34 26.34 26.34 26.34 0 +0.09(+0.35%)
Sep 11, 2019 26.26 26.26 26.23 26.25 632 +0.16(+0.62%)
Sep 10, 2019 26.08 26.08 26.08 26.08 82 +0.03(+0.13%)
Sep 09, 2019 26.05 26.05 26.05 26.05 2 +0.05(+0.19%)
Sep 06, 2019 26.00 26.00 26.00 26.00 104 +0.03(+0.13%)
Sep 05, 2019 25.96 25.97 25.95 25.97 4,102 +0.31(+1.20%)
Sep 04, 2019 25.65 25.66 25.64 25.66 2,095 +0.24(+0.96%)
Sep 03, 2019 25.42 25.42 25.42 25.42 2 -0.06(-0.23%)
Aug 30, 2019 25.38 25.47 25.33 25.47 419 +0.15(+0.60%)
Aug 29, 2019 25.33 25.34 25.32 25.32 388 +0.14(+0.57%)
Aug 28, 2019 25.15 25.18 25.15 25.18 759 +0.05(+0.22%)
Aug 27, 2019 25.12 25.12 25.12 25.12 0 +0.08(+0.32%)
Aug 26, 2019 24.96 25.04 24.92 25.04 625 +0.14(+0.55%)
Aug 23, 2019 24.91 24.91 24.91 24.91 0 -0.44(-1.72%)
Aug 22, 2019 25.34 25.34 25.34 25.34 0 -0.15(-0.59%)
Aug 21, 2019 25.49 25.49 25.49 25.49 2 +0.19(+0.76%)
Aug 20, 2019 25.32 25.32 25.30 25.30 211 +0.08(+0.33%)
Aug 19, 2019 25.21 25.22 25.18 25.22 787 +0.15(+0.60%)
Aug 16, 2019 25.07 25.07 25.07 25.07 0 +0.26(+1.04%)
Aug 15, 2019 24.76 24.81 24.76 24.81 344 +0.06(+0.24%)
Aug 14, 2019 24.75 24.75 24.75 24.75 0 -0.46(-1.83%)
Aug 13, 2019 25.20 25.21 25.20 25.21 5,238 +0.14(+0.57%)
Aug 12, 2019 25.02 25.07 25.02 25.07 7,605 -0.19(-0.77%)
Aug 09, 2019 25.26 25.26 25.26 25.26 0 -0.19(-0.73%)
Aug 08, 2019 25.45 25.45 25.45 25.45 2 +0.22(+0.89%)
Aug 07, 2019 25.22 25.22 25.22 25.22 3 +0.12(+0.48%)
Aug 06, 2019 25.11 25.11 25.10 25.10 283 +0.15(+0.61%)
Aug 05, 2019 24.95 24.95 24.95 24.95 1 -0.65(-2.56%)
Aug 02, 2019 25.61 25.61 25.61 25.61 104 -0.07(-0.28%)
Aug 01, 2019 25.68 25.68 25.68 25.68 2 -0.42(-1.59%)
Jul 31, 2019 26.22 26.22 26.10 26.10 379 -0.23(-0.88%)
Jul 30, 2019 26.33 26.33 26.33 26.33 2 -0.18(-0.67%)
Jul 29, 2019 26.51 26.51 26.51 26.51 2 -0.11(-0.40%)
Jul 26, 2019 26.61 26.61 26.61 26.61 104 +0.12(+0.46%)
Jul 25, 2019 26.52 26.52 26.49 26.49 4,399 -0.17(-0.62%)
Jul 24, 2019 26.65 26.65 26.65 26.65 2 -0.01(-0.04%)
Jul 23, 2019 26.67 26.67 26.67 26.67 0 -0.03(-0.10%)
Jul 22, 2019 26.69 26.69 26.69 26.69 53 +0.02(+0.06%)
Jul 19, 2019 26.68 26.68 26.68 26.68 104 -0.06(-0.23%)
Jul 18, 2019 26.66 26.74 26.66 26.74 446 +0.05(+0.19%)
Jul 17, 2019 26.69 26.69 26.69 26.69 56 -0.08(-0.30%)
Jul 16, 2019 26.77 26.77 26.77 26.77 49 +0.01(+0.02%)
Jul 15, 2019 26.71 26.77 26.71 26.77 178 +0.04(+0.16%)
Jul 12, 2019 26.72 26.72 26.72 26.72 104 +0.09(+0.34%)
Jul 11, 2019 26.63 26.63 26.63 26.63 134 -0.09(-0.32%)
Jul 10, 2019 26.78 26.78 26.70 26.72 1,885 -0.01(-0.03%)
Jul 09, 2019 26.73 26.73 26.73 26.73 4 -0.02(-0.07%)
Jul 08, 2019 26.75 26.75 26.75 26.75 104 -0.12(-0.46%)
Jul 05, 2019 26.95 27.05 26.87 26.87 1,361 -0.19(-0.71%)
Jul 03, 2019 27.06 27.06 27.06 27.06 314 +0.01(+0.04%)
Jul 02, 2019 27.05 27.05 27.05 27.05 104 -0.03(-0.11%)
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.