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 (%)
Jan 31, 2018 29.91 30.20 29.91 30.05 2,680 +0.04(+0.13%)
Jan 30, 2018 29.91 30.01 29.81 30.01 10,152 -0.25(-0.82%)
Jan 29, 2018 30.22 30.26 30.22 30.26 2,839 -0.24(-0.80%)
Jan 26, 2018 30.37 30.51 30.33 30.51 1,497 +0.28(+0.93%)
Jan 25, 2018 30.23 30.36 30.22 30.23 4,298 +0.10(+0.34%)
Jan 24, 2018 30.12 30.14 30.12 30.12 1,375 +0.24(+0.80%)
Jan 23, 2018 30.14 30.17 29.86 29.88 6,714 -0.00(-0.02%)
Jan 22, 2018 29.81 29.89 29.77 29.89 1,712 +0.14(+0.48%)
Jan 19, 2018 29.73 29.75 29.62 29.75 1,992 +0.09(+0.31%)
Jan 18, 2018 29.62 29.66 29.53 29.65 2,110 +0.08(+0.26%)
Jan 17, 2018 29.40 29.58 29.40 29.58 1,306 +0.20(+0.69%)
Jan 16, 2018 29.37 29.37 29.37 29.37 530 +0.34(+1.19%)
Jan 12, 2018 29.03 29.03 29.03 0 +0.11(+0.38%)
Jan 11, 2018 28.83 29.00 28.83 28.92 3,212 -0.01(-0.03%)
Jan 10, 2018 29.09 29.09 28.93 28.93 842 -0.15(-0.51%)
Jan 09, 2018 29.14 29.24 29.07 29.07 1,257 -0.01(-0.03%)
Jan 08, 2018 29.21 29.21 29.08 29.08 1,444 -0.06(-0.22%)
Jan 05, 2018 29.05 29.15 29.04 29.15 3,160 +0.22(+0.76%)
Jan 04, 2018 28.95 28.99 28.85 28.93 9,739 +0.06(+0.19%)
Jan 03, 2018 28.82 28.97 28.69 28.87 3,209 +0.33(+1.16%)
Jan 02, 2018 28.50 28.79 28.50 28.54 5,243 +0.14(+0.49%)
Dec 29, 2017 28.40 28.40 28.40 0 +0.32(+1.13%)
Dec 28, 2017 28.03 28.19 28.03 28.08 1,628 +0.13(+0.45%)
Dec 27, 2017 27.80 27.97 27.80 27.96 3,274 +0.12(+0.42%)
Dec 26, 2017 27.71 27.84 27.71 27.84 1,687 +0.02(+0.07%)
Dec 22, 2017 27.67 27.83 27.67 27.82 3,209 +0.01(+0.03%)
Dec 21, 2017 27.81 27.81 27.77 27.81 1,629 +0.22(+0.80%)
Dec 20, 2017 27.59 27.59 27.59 27.59 368 +0.13(+0.47%)
Dec 19, 2017 27.50 27.60 27.46 27.46 2,294 -0.16(-0.56%)
Dec 18, 2017 27.62 27.62 27.62 27.62 449 +0.23(+0.83%)
Dec 15, 2017 27.35 27.58 27.35 27.39 2,170 -0.03(-0.11%)
Dec 14, 2017 27.35 27.61 27.35 27.42 6,744 -0.06(-0.22%)
Dec 13, 2017 27.50 27.51 27.48 27.48 1,976 +0.09(+0.33%)
Dec 12, 2017 27.38 27.39 27.38 27.39 919 -0.10(-0.36%)
Dec 11, 2017 27.45 27.49 27.36 27.49 3,061 +0.18(+0.65%)
Dec 08, 2017 27.29 27.35 27.29 27.31 748 +0.14(+0.53%)
Dec 07, 2017 26.92 27.19 26.92 27.17 15,479 +0.02(+0.06%)
Dec 06, 2017 27.22 27.22 27.12 27.16 3,552 -0.35(-1.26%)
Dec 05, 2017 27.46 27.63 27.46 27.50 5,445 -0.03(-0.10%)
Dec 04, 2017 27.58 27.58 27.53 27.53 889 +0.16(+0.60%)
Dec 01, 2017 26.26 27.37 26.26 27.36 4,063 -0.25(-0.91%)
Nov 30, 2017 27.60 27.65 27.60 27.61 1,319 -0.06(-0.22%)
Nov 29, 2017 27.88 27.88 27.67 27.67 11,843 -0.21(-0.74%)
Nov 28, 2017 27.25 27.95 27.25 27.88 3,483 +0.06(+0.22%)
Nov 27, 2017 28.27 28.27 27.82 27.82 2,251 -0.50(-1.77%)
Nov 24, 2017 28.18 28.32 28.18 28.32 684 +0.09(+0.31%)
Nov 22, 2017 28.23 28.27 28.22 28.23 1,311 +0.00(+0.00%)
Nov 21, 2017 28.26 28.26 28.23 28.23 795 +0.21(+0.74%)
Nov 20, 2017 27.81 28.02 27.81 28.02 802 +0.05(+0.17%)
Nov 17, 2017 27.81 28.06 27.77 27.98 7,093 -0.04(-0.16%)
Nov 16, 2017 27.71 28.15 27.71 28.02 2,363 +0.26(+0.92%)
Nov 15, 2017 27.77 27.77 27.76 27.77 2,567 -0.19(-0.68%)
Nov 14, 2017 28.00 28.00 27.96 27.96 1,035 -0.13(-0.46%)
Nov 13, 2017 27.76 28.08 27.76 28.08 10,420 +0.09(+0.32%)
Nov 10, 2017 27.99 28.16 27.91 27.99 3,406 -0.05(-0.16%)
Nov 09, 2017 27.98 28.08 27.78 28.04 3,203 -0.14(-0.49%)
Nov 08, 2017 28.09 28.20 28.09 28.18 3,367 +0.05(+0.16%)
Nov 07, 2017 28.02 28.13 28.02 28.13 796 +0.02(+0.07%)
Nov 06, 2017 28.08 28.12 28.08 28.11 1,086 +0.02(+0.07%)
Nov 03, 2017 27.92 28.12 27.92 28.09 884 +0.05(+0.20%)
Nov 02, 2017 27.99 28.04 27.95 28.04 5,570 +0.01(+0.03%)
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.