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 (%)
May 31, 2019 25.84 25.84 25.84 25.84 105 +0.02(+0.09%)
May 30, 2019 25.82 25.82 25.82 25.82 2 +0.13(+0.51%)
May 29, 2019 25.69 25.69 25.69 25.69 2 +0.06(+0.25%)
May 28, 2019 25.63 25.63 25.63 25.63 2 +0.22(+0.87%)
May 24, 2019 25.41 25.41 25.41 100 +0.00(+0.00%)
May 23, 2019 25.30 25.41 25.30 25.41 777 -0.35(-1.38%)
May 22, 2019 25.85 25.85 25.76 25.76 1,236 -0.08(-0.31%)
May 21, 2019 25.84 25.84 25.84 25.84 2 +0.35(+1.35%)
May 20, 2019 25.50 25.50 25.50 25.50 107 -0.27(-1.06%)
May 17, 2019 25.75 25.77 25.75 25.77 317 -0.35(-1.33%)
May 16, 2019 26.14 26.25 26.05 26.11 6,011 -0.06(-0.23%)
May 15, 2019 26.17 26.17 26.17 26.17 169 +0.08(+0.31%)
May 14, 2019 26.09 26.09 26.09 26.09 0 +0.31(+1.21%)
May 13, 2019 25.78 25.78 25.78 25.78 2 -0.73(-2.76%)
May 10, 2019 26.54 26.56 26.43 26.51 6,239 +0.06(+0.24%)
May 09, 2019 26.44 26.45 26.44 26.45 376 -0.34(-1.26%)
May 08, 2019 26.79 26.79 26.79 26.79 2 -0.10(-0.36%)
May 07, 2019 26.90 26.91 26.88 26.88 2,414 -0.41(-1.50%)
May 06, 2019 27.29 27.29 27.29 27.29 0 -0.62(-2.23%)
May 03, 2019 27.90 27.91 27.90 27.91 1,797 +0.21(+0.77%)
May 02, 2019 27.70 27.70 27.70 27.70 4 +0.10(+0.36%)
May 01, 2019 27.60 27.60 27.60 27.60 2 -0.18(-0.65%)
Apr 30, 2019 27.78 27.78 27.78 27.78 0 -0.01(-0.04%)
Apr 29, 2019 27.79 27.79 27.79 27.79 1 +0.02(+0.09%)
Apr 26, 2019 27.77 27.77 27.77 27.77 105 +0.02(+0.06%)
Apr 25, 2019 27.75 27.75 27.75 27.75 2 -0.09(-0.31%)
Apr 24, 2019 27.82 27.84 27.82 27.84 269 -0.22(-0.79%)
Apr 23, 2019 28.06 28.06 28.06 28.06 5 +0.00(+0.01%)
Apr 22, 2019 28.06 28.06 28.06 28.06 2 -0.08(-0.30%)
Apr 18, 2019 28.14 28.14 28.14 28.14 105 -0.07(-0.25%)
Apr 17, 2019 28.21 28.21 28.21 28.21 0 +0.05(+0.18%)
Apr 16, 2019 28.17 28.17 28.16 28.16 957 +0.17(+0.62%)
Apr 15, 2019 27.99 27.99 27.99 27.99 194 -0.12(-0.42%)
Apr 12, 2019 28.13 28.27 28.11 28.11 8,248 +0.19(+0.68%)
Apr 11, 2019 27.91 27.92 27.91 27.92 358 -0.21(-0.76%)
Apr 10, 2019 28.14 28.14 28.14 28.14 2 +0.08(+0.28%)
Apr 09, 2019 28.06 28.06 28.06 28.06 3 -0.07(-0.25%)
Apr 08, 2019 28.16 28.16 28.13 28.13 2,345 -0.01(-0.02%)
Apr 05, 2019 28.13 28.13 28.13 28.13 1,586 +0.17(+0.61%)
Apr 04, 2019 27.96 27.96 27.96 27.96 2 +0.16(+0.58%)
Apr 03, 2019 27.80 27.80 27.80 27.80 12 +0.22(+0.79%)
Apr 02, 2019 27.58 27.58 27.58 27.58 1 -0.05(-0.18%)
Apr 01, 2019 27.62 27.63 27.61 27.63 2,086 +0.34(+1.23%)
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%)
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.