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 26.81 26.82 26.65 26.65 716 +0.15(+0.58%)
Sep 27, 2019 26.49 26.49 26.49 26.49 100 -0.30(-1.12%)
Sep 26, 2019 26.79 26.79 26.79 26.79 0 -0.49(-1.78%)
Sep 25, 2019 27.09 27.28 27.09 27.28 100 -0.07(-0.25%)
Sep 24, 2019 27.35 27.35 27.35 27.35 100 -0.14(-0.53%)
Sep 23, 2019 27.49 27.49 27.49 27.49 50 -0.00(-0.01%)
Sep 20, 2019 27.50 27.50 27.50 27.50 100 +0.06(+0.21%)
Sep 19, 2019 27.44 27.44 27.44 27.44 0 -0.07(-0.25%)
Sep 18, 2019 27.51 27.51 27.51 27.51 0 -0.09(-0.33%)
Sep 17, 2019 27.49 27.60 27.45 27.60 740 +0.05(+0.17%)
Sep 16, 2019 27.71 27.71 27.55 27.55 515 -0.21(-0.75%)
Sep 13, 2019 27.77 27.81 27.76 27.76 600 +0.17(+0.61%)
Sep 12, 2019 27.59 27.59 27.59 27.59 0 +0.10(+0.35%)
Sep 11, 2019 27.51 27.51 27.48 27.50 604 +0.17(+0.62%)
Sep 10, 2019 27.33 27.33 27.33 27.33 79 +0.04(+0.13%)
Sep 09, 2019 27.29 27.29 27.29 27.29 2 +0.05(+0.19%)
Sep 06, 2019 27.24 27.24 27.24 27.24 100 +0.04(+0.13%)
Sep 05, 2019 27.20 27.20 27.19 27.20 3,916 +0.32(+1.20%)
Sep 04, 2019 26.87 26.88 26.86 26.88 2,000 +0.26(+0.96%)
Sep 03, 2019 26.62 26.62 26.62 26.62 2 -0.06(-0.23%)
Aug 30, 2019 26.59 26.69 26.54 26.69 400 +0.16(+0.60%)
Aug 29, 2019 26.53 26.54 26.53 26.53 371 +0.15(+0.57%)
Aug 28, 2019 26.35 26.38 26.35 26.38 725 +0.06(+0.22%)
Aug 27, 2019 26.32 26.32 26.32 26.32 0 +0.08(+0.32%)
Aug 26, 2019 26.15 26.24 26.11 26.24 597 +0.14(+0.55%)
Aug 23, 2019 26.09 26.09 26.09 26.09 0 -0.46(-1.72%)
Aug 22, 2019 26.55 26.55 26.55 26.55 0 -0.16(-0.59%)
Aug 21, 2019 26.71 26.71 26.71 26.71 2 +0.20(+0.76%)
Aug 20, 2019 26.53 26.53 26.50 26.50 202 +0.09(+0.33%)
Aug 19, 2019 26.41 26.42 26.38 26.42 752 +0.16(+0.60%)
Aug 16, 2019 26.26 26.26 26.26 26.26 0 +0.27(+1.04%)
Aug 15, 2019 25.93 25.99 25.93 25.99 329 +0.06(+0.24%)
Aug 14, 2019 25.93 25.93 25.93 25.93 0 -0.48(-1.83%)
Aug 13, 2019 26.40 26.41 26.40 26.41 5,000 +0.15(+0.57%)
Aug 12, 2019 26.21 26.26 26.21 26.26 7,260 -0.20(-0.77%)
Aug 09, 2019 26.46 26.46 26.46 26.46 0 -0.20(-0.73%)
Aug 08, 2019 26.66 26.66 26.66 26.66 2 +0.23(+0.89%)
Aug 07, 2019 26.43 26.43 26.43 26.43 3 +0.13(+0.48%)
Aug 06, 2019 26.31 26.31 26.30 26.30 271 +0.16(+0.61%)
Aug 05, 2019 26.14 26.14 26.14 26.14 1 -0.69(-2.56%)
Aug 02, 2019 26.83 26.83 26.83 26.83 100 -0.08(-0.28%)
Aug 01, 2019 26.90 26.90 26.90 26.90 2 -0.44(-1.59%)
Jul 31, 2019 27.47 27.47 27.34 27.34 362 -0.24(-0.88%)
Jul 30, 2019 27.58 27.58 27.58 27.58 2 -0.19(-0.67%)
Jul 29, 2019 27.77 27.77 27.77 27.77 2 -0.11(-0.40%)
Jul 26, 2019 27.88 27.88 27.88 27.88 100 +0.13(+0.46%)
Jul 25, 2019 27.78 27.78 27.75 27.75 4,200 -0.17(-0.62%)
Jul 24, 2019 27.92 27.92 27.92 27.92 2 -0.01(-0.04%)
Jul 23, 2019 27.94 27.94 27.94 27.94 0 -0.03(-0.10%)
Jul 22, 2019 27.96 27.96 27.96 27.96 51 +0.02(+0.06%)
Jul 19, 2019 27.95 27.95 27.95 27.95 100 -0.06(-0.23%)
Jul 18, 2019 27.93 28.01 27.93 28.01 426 +0.05(+0.19%)
Jul 17, 2019 27.96 27.96 27.96 27.96 54 -0.08(-0.30%)
Jul 16, 2019 28.05 28.05 28.05 28.05 47 +0.01(+0.02%)
Jul 15, 2019 27.98 28.04 27.98 28.04 170 +0.04(+0.16%)
Jul 12, 2019 28.00 28.00 28.00 28.00 100 +0.10(+0.34%)
Jul 11, 2019 27.90 27.90 27.90 27.90 128 -0.09(-0.32%)
Jul 10, 2019 28.06 28.06 27.97 27.99 1,800 -0.01(-0.03%)
Jul 09, 2019 28.00 28.00 28.00 28.00 4 -0.02(-0.07%)
Jul 08, 2019 28.02 28.02 28.02 28.02 100 -0.13(-0.46%)
Jul 05, 2019 28.23 28.34 28.15 28.15 1,300 -0.20(-0.71%)
Jul 03, 2019 28.35 28.35 28.35 28.35 300 +0.01(+0.04%)
Jul 02, 2019 28.34 28.34 28.34 28.34 100 -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.