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 (%)
Feb 28, 2020 26.34 26.34 26.34 26.34 0 -0.21(-0.79%)
Feb 27, 2020 26.55 26.55 26.55 26.55 78 -0.41(-1.53%)
Feb 26, 2020 26.96 26.96 26.96 26.96 0 +0.21(+0.78%)
Feb 25, 2020 26.75 26.75 26.75 26.75 90 -0.32(-1.19%)
Feb 24, 2020 27.07 27.07 27.07 27.07 30 -0.72(-2.58%)
Feb 21, 2020 27.79 27.79 27.79 27.79 0 -0.16(-0.56%)
Feb 20, 2020 27.94 27.94 27.94 27.94 0 -0.20(-0.71%)
Feb 19, 2020 28.14 28.14 28.14 28.14 0 +0.16(+0.56%)
Feb 18, 2020 27.99 27.99 27.99 27.99 19 -0.10(-0.36%)
Feb 14, 2020 28.09 28.09 28.09 28.09 0 -0.04(-0.13%)
Feb 13, 2020 28.30 28.30 28.13 28.13 703 -0.23(-0.83%)
Feb 12, 2020 28.36 28.36 28.36 28.36 0 +0.32(+1.15%)
Feb 11, 2020 28.05 28.16 28.04 28.04 315 +0.30(+1.08%)
Feb 10, 2020 27.74 27.74 27.74 27.74 50 +0.03(+0.11%)
Feb 07, 2020 27.71 27.71 27.71 27.71 100 -0.27(-0.95%)
Feb 06, 2020 27.98 27.98 27.98 27.98 18 +0.09(+0.31%)
Feb 05, 2020 27.89 27.89 27.89 27.89 0 +0.04(+0.15%)
Feb 04, 2020 27.85 27.85 27.85 27.85 2 +0.59(+2.15%)
Feb 03, 2020 27.27 27.27 27.26 27.26 110 +0.12(+0.44%)
Jan 31, 2020 27.81 27.81 27.08 27.14 49,900 -0.56(-2.01%)
Jan 30, 2020 27.70 27.70 27.70 27.70 100 -0.21(-0.77%)
Jan 29, 2020 27.86 27.91 27.86 27.91 576 +0.09(+0.32%)
Jan 28, 2020 27.67 27.82 27.67 27.82 601 +0.09(+0.31%)
Jan 27, 2020 27.74 28.53 27.74 27.74 602 -0.73(-2.57%)
Jan 24, 2020 28.47 28.47 28.47 28.47 100 -0.30(-1.03%)
Jan 23, 2020 28.77 28.77 28.77 28.77 0 -0.13(-0.44%)
Jan 22, 2020 28.89 28.89 28.89 28.89 57 +0.06(+0.21%)
Jan 21, 2020 29.33 29.33 28.83 28.83 293 -0.61(-2.07%)
Jan 17, 2020 29.44 29.44 29.44 29.44 100 +0.25(+0.85%)
Jan 16, 2020 29.13 29.19 29.13 29.19 530 +0.18(+0.63%)
Jan 15, 2020 29.01 29.01 29.01 29.01 61 -0.18(-0.62%)
Jan 14, 2020 29.19 29.19 29.19 29.19 0 -0.04(-0.15%)
Jan 13, 2020 29.23 29.23 29.23 29.23 0 +0.34(+1.17%)
Jan 10, 2020 28.89 28.89 28.89 28.89 0 +0.09(+0.32%)
Jan 09, 2020 28.60 28.80 28.60 28.80 4,000 +0.15(+0.51%)
Jan 08, 2020 28.66 28.66 28.66 28.66 1 -0.04(-0.15%)
Jan 07, 2020 28.65 28.70 28.61 28.70 3,584 +0.04(+0.14%)
Jan 06, 2020 28.64 28.66 28.61 28.66 2,385 -0.10(-0.33%)
Jan 03, 2020 29.30 29.30 28.76 28.76 1,200 -0.49(-1.69%)
Jan 02, 2020 29.15 29.25 29.15 29.25 102 +0.53(+1.84%)
Dec 31, 2019 28.73 28.80 28.69 28.72 800 +0.09(+0.31%)
Dec 30, 2019 28.63 28.63 28.63 28.63 220 -0.07(-0.24%)
Dec 27, 2019 28.70 28.70 28.70 28.70 200 -0.14(-0.49%)
Dec 26, 2019 32.18 32.18 28.82 28.84 406 +0.17(+0.59%)
Dec 24, 2019 28.79 28.79 28.67 28.67 500 -0.09(-0.31%)
Dec 23, 2019 28.78 28.82 28.76 28.76 533 +0.01(+0.03%)
Dec 20, 2019 28.75 28.75 28.75 28.75 100 +0.00(+0.00%)
Dec 19, 2019 28.80 28.80 28.75 28.75 222 -0.01(-0.03%)
Dec 18, 2019 28.78 28.78 28.76 28.76 1,609 +0.11(+0.38%)
Dec 17, 2019 28.67 28.75 28.60 28.65 2,142 +0.23(+0.81%)
Dec 16, 2019 28.51 28.62 28.42 28.42 1,259 +0.19(+0.67%)
Dec 13, 2019 28.23 28.23 28.23 28.23 100 -0.01(-0.04%)
Dec 12, 2019 28.24 28.24 28.24 28.24 100 +0.37(+1.33%)
Dec 11, 2019 27.77 27.87 27.77 27.87 345 +0.32(+1.14%)
Dec 10, 2019 27.55 27.55 27.51 27.55 9,893 +0.02(+0.09%)
Dec 09, 2019 27.53 27.53 27.53 27.53 0 -0.08(-0.30%)
Dec 06, 2019 27.61 27.61 27.61 27.61 0 +0.16(+0.58%)
Dec 05, 2019 27.36 27.46 27.36 27.46 100 +0.03(+0.11%)
Dec 04, 2019 27.39 27.43 27.39 27.43 608 +0.21(+0.79%)
Dec 03, 2019 27.18 27.21 27.18 27.21 203 -0.14(-0.51%)
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.