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 28, 2018 26.48 26.48 26.48 26.48 106 -0.19(-0.73%)
Sep 27, 2018 26.67 26.67 26.67 26.67 215 +0.08(+0.31%)
Sep 26, 2018 26.59 26.59 26.59 26.59 130 +0.05(+0.17%)
Sep 25, 2018 26.54 26.54 26.54 26.54 107 +0.10(+0.39%)
Sep 24, 2018 26.44 26.44 26.44 26.44 280 -0.17(-0.63%)
Sep 21, 2018 26.66 26.70 26.61 26.61 1,616 +0.06(+0.24%)
Sep 20, 2018 26.49 26.56 26.49 26.54 80,675 +0.11(+0.42%)
Sep 19, 2018 26.40 26.43 26.40 26.43 721 +0.19(+0.71%)
Sep 18, 2018 26.24 26.25 26.14 26.25 1,181 +0.28(+1.09%)
Sep 17, 2018 25.99 26.06 25.95 25.96 11,782 -0.07(-0.27%)
Sep 14, 2018 26.14 26.17 26.03 26.03 430 -0.17(-0.64%)
Sep 13, 2018 26.01 26.20 26.01 26.20 2,758 +0.31(+1.18%)
Sep 12, 2018 25.88 25.89 25.88 25.89 430 +0.02(+0.07%)
Sep 11, 2018 25.73 25.88 25.73 25.88 452 -0.03(-0.11%)
Sep 10, 2018 25.91 25.91 25.88 25.90 1,099 -0.25(-0.96%)
Sep 07, 2018 26.08 26.15 26.08 26.15 323 -0.15(-0.56%)
Sep 06, 2018 26.15 26.30 26.12 26.30 3,869 -0.06(-0.21%)
Sep 05, 2018 26.38 26.38 26.32 26.36 674 -0.16(-0.61%)
Sep 04, 2018 26.52 26.52 26.52 26.52 169 -0.44(-1.64%)
Aug 31, 2018 26.96 26.96 26.96 0 +0.21(+0.78%)
Aug 30, 2018 26.81 26.81 26.75 26.75 227 -0.57(-2.09%)
Aug 29, 2018 27.23 27.32 27.23 27.32 3,742 +0.21(+0.79%)
Aug 28, 2018 27.14 27.14 27.05 27.11 386 -0.01(-0.03%)
Aug 27, 2018 27.14 27.14 27.11 27.12 692 +0.22(+0.83%)
Aug 24, 2018 26.90 26.90 26.90 26.90 107 +0.27(+1.01%)
Aug 23, 2018 26.60 26.63 26.58 26.63 1,456 -0.22(-0.83%)
Aug 22, 2018 26.70 26.85 26.70 26.85 11,125 +0.13(+0.49%)
Aug 21, 2018 26.66 26.77 26.66 26.72 1,027 +0.26(+0.98%)
Aug 20, 2018 26.33 26.46 26.33 26.46 2,483 +0.02(+0.07%)
Aug 17, 2018 26.10 26.44 26.10 26.44 2,370 +0.26(+0.99%)
Aug 16, 2018 26.44 26.59 26.18 26.18 847,254 -0.57(-2.12%)
Aug 15, 2018 26.75 26.75 26.75 26.75 151 +0.00(+0.00%)
Aug 14, 2018 26.75 26.75 26.75 26.75 644 +0.10(+0.38%)
Aug 13, 2018 26.74 26.87 26.65 26.65 1,801 -0.27(-0.99%)
Aug 10, 2018 27.05 27.06 26.91 26.91 1,508 -0.48(-1.76%)
Aug 09, 2018 27.40 27.40 27.40 27.40 144 +0.23(+0.86%)
Aug 08, 2018 27.11 27.19 27.11 27.16 1,362 -0.17(-0.61%)
Aug 07, 2018 27.29 27.33 27.29 27.33 482 +0.29(+1.05%)
Aug 06, 2018 27.03 27.04 27.03 27.04 524 -0.11(-0.42%)
Aug 03, 2018 27.16 27.16 27.16 27.16 3,232 +0.08(+0.31%)
Aug 02, 2018 26.74 27.07 26.74 27.07 516 -0.27(-0.98%)
Aug 01, 2018 27.34 27.34 27.34 27.34 93 +0.00(+0.00%)
Jul 31, 2018 27.34 27.34 27.34 27.34 227 +0.12(+0.44%)
Jul 30, 2018 27.22 27.22 27.22 27.22 1 +0.00(+0.00%)
Jul 27, 2018 27.32 27.32 27.22 27.22 646 -0.02(-0.07%)
Jul 26, 2018 27.24 27.24 27.24 27.24 405 +0.16(+0.58%)
Jul 25, 2018 27.08 27.08 27.08 27.08 306 -0.07(-0.26%)
Jul 24, 2018 27.16 27.16 27.09 27.15 984 +0.33(+1.25%)
Jul 23, 2018 26.82 26.82 26.82 26.82 322 -0.05(-0.19%)
Jul 20, 2018 26.91 26.91 26.86 26.87 1,103 +0.24(+0.91%)
Jul 19, 2018 26.68 26.68 26.63 26.63 624 -0.27(-1.00%)
Jul 18, 2018 26.78 26.90 26.78 26.90 770 -0.00(-0.02%)
Jul 17, 2018 26.89 26.90 26.89 26.90 1,348 +0.21(+0.79%)
Jul 16, 2018 26.77 26.77 26.67 26.69 1,399 -0.23(-0.84%)
Jul 13, 2018 26.85 26.91 26.85 26.91 1,257 +0.07(+0.28%)
Jul 12, 2018 26.85 26.85 26.84 26.84 758 +0.26(+0.99%)
Jul 11, 2018 26.67 26.67 26.58 26.58 494 -0.23(-0.85%)
Jul 10, 2018 26.77 26.80 26.76 26.80 1,913 -0.11(-0.40%)
Jul 09, 2018 26.89 26.92 26.82 26.91 2,395 +0.50(+1.89%)
Jul 05, 2018 26.41 26.41 26.41 115 -0.16(-0.61%)
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.