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, 2017 25.23 25.24 25.23 25.24 709 -0.07(-0.26%)
May 30, 2017 25.24 25.31 25.18 25.31 3,110 -0.05(-0.20%)
May 26, 2017 25.24 25.36 25.16 25.36 3,511 +0.21(+0.85%)
May 25, 2017 25.22 25.27 25.14 25.14 18,716 +0.11(+0.43%)
May 24, 2017 24.97 25.11 24.96 25.04 7,963 +0.06(+0.25%)
May 23, 2017 25.18 25.18 24.95 24.98 8,493 -0.14(-0.56%)
May 22, 2017 25.07 25.13 24.92 25.12 1,654 +0.05(+0.21%)
May 19, 2017 25.10 25.10 25.05 25.06 1,328 +0.09(+0.35%)
May 18, 2017 24.82 24.98 24.71 24.98 91,194 -0.28(-1.10%)
May 16, 2017 25.25 184 -0.02(-0.07%)
May 15, 2017 25.15 25.32 25.15 25.27 8,830 +0.13(+0.50%)
May 12, 2017 25.15 25.17 25.11 25.14 3,233 -0.08(-0.32%)
May 11, 2017 25.03 25.23 25.03 25.23 645 +0.13(+0.52%)
May 10, 2017 25.22 25.22 25.08 25.09 2,755 +0.09(+0.34%)
May 09, 2017 25.04 25.13 25.01 25.01 15,025 +0.08(+0.34%)
May 08, 2017 24.90 24.92 24.88 24.92 991 +0.09(+0.36%)
May 05, 2017 24.77 24.91 24.76 24.84 4,310 -0.07(-0.27%)
May 04, 2017 24.88 24.91 24.88 24.90 1,014 -0.12(-0.49%)
May 03, 2017 24.92 25.03 24.91 25.03 745 -0.11(-0.43%)
May 02, 2017 25.13 25.14 25.13 25.14 852 +0.20(+0.80%)
May 01, 2017 24.68 25.00 24.68 24.94 2,906 +0.14(+0.58%)
Apr 28, 2017 24.81 24.94 24.79 24.79 7,720 -0.05(-0.20%)
Apr 27, 2017 24.84 24.90 24.76 24.84 1,514 -0.05(-0.22%)
Apr 26, 2017 24.90 24.90 24.90 24.90 476 +0.07(+0.27%)
Apr 25, 2017 24.81 24.92 24.81 24.83 3,380 +0.14(+0.55%)
Apr 24, 2017 24.65 24.69 23.81 24.69 11,043 +0.31(+1.27%)
Apr 21, 2017 24.50 24.50 24.38 24.38 1,727 -0.12(-0.49%)
Apr 20, 2017 24.36 24.55 24.36 24.50 847 +0.20(+0.81%)
Apr 19, 2017 24.29 24.31 24.29 24.31 601 -0.05(-0.19%)
Apr 18, 2017 24.50 24.50 24.35 24.35 1,630 -0.29(-1.17%)
Apr 17, 2017 24.56 24.64 24.56 24.64 782 +0.07(+0.29%)
Apr 13, 2017 24.66 24.66 24.57 24.57 10,850 +0.00(+0.00%)
Apr 12, 2017 24.62 24.65 24.51 24.57 3,422 +0.03(+0.11%)
Apr 11, 2017 24.49 24.68 24.49 24.54 1,763 -0.08(-0.33%)
Apr 10, 2017 24.76 24.76 24.60 24.62 3,587 -0.13(-0.52%)
Apr 07, 2017 24.73 24.75 24.72 24.75 1,666 +0.03(+0.11%)
Apr 06, 2017 24.77 24.84 24.69 24.72 16,120 +0.05(+0.22%)
Apr 05, 2017 24.81 24.92 24.67 24.67 20,496 +0.03(+0.11%)
Apr 04, 2017 24.57 24.80 24.57 24.64 2,984 -0.01(-0.06%)
Apr 03, 2017 24.73 24.73 24.65 24.65 717 +0.12(+0.48%)
Mar 31, 2017 24.48 24.54 24.48 24.54 785 -0.01(-0.06%)
Mar 30, 2017 24.72 24.72 24.55 24.55 29,448 -0.15(-0.62%)
Mar 29, 2017 24.70 24.70 24.70 24.70 21,999 +0.06(+0.23%)
Mar 28, 2017 24.68 24.68 24.65 24.65 820 +0.07(+0.28%)
Mar 27, 2017 24.48 24.62 24.44 24.58 2,129 -0.19(-0.78%)
Mar 24, 2017 24.59 24.85 24.59 24.77 1,407 +0.18(+0.71%)
Mar 23, 2017 24.56 24.82 24.56 24.59 9,791 -0.28(-1.12%)
Mar 22, 2017 24.59 24.87 24.50 24.87 41,339 +0.23(+0.95%)
Mar 21, 2017 24.79 24.80 24.64 24.64 26,070 -0.06(-0.26%)
Mar 20, 2017 24.71 24.71 24.70 24.70 1,085 -0.04(-0.14%)
Mar 17, 2017 24.91 24.91 24.74 24.74 12,411 -0.07(-0.29%)
Mar 16, 2017 25.14 25.14 24.77 24.81 8,291 +0.00(+0.00%)
Mar 15, 2017 24.30 24.85 24.30 24.81 9,296 +0.43(+1.77%)
Mar 14, 2017 24.51 24.51 24.23 24.38 12,501 -0.20(-0.81%)
Mar 13, 2017 24.52 24.58 24.44 24.58 3,923 +0.40(+1.64%)
Mar 10, 2017 24.09 24.23 24.05 24.18 5,377 +0.18(+0.75%)
Mar 09, 2017 24.27 24.27 23.93 24.00 81,011 -0.21(-0.86%)
Mar 08, 2017 24.25 24.30 24.21 24.21 2,408 -0.11(-0.45%)
Mar 07, 2017 24.24 24.33 24.22 24.32 9,886 +0.14(+0.57%)
Mar 06, 2017 24.19 24.34 24.17 24.18 26,206 -0.10(-0.41%)
Mar 03, 2017 24.24 24.39 24.22 24.28 1,078 +0.08(+0.33%)
Mar 02, 2017 24.23 24.23 24.17 24.20 7,211 -0.17(-0.70%)
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.