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 (%)
Oct 31, 2016 23.25 23.25 23.01 23.14 4,980 -0.03(-0.15%)
Oct 28, 2016 23.11 23.17 23.11 23.17 830 -0.14(-0.58%)
Oct 26, 2016 23.31 108 +0.02(+0.07%)
Oct 25, 2016 23.29 23.29 23.29 23.29 603 +0.06(+0.26%)
Oct 24, 2016 23.31 23.34 23.23 23.23 1,288 -0.15(-0.64%)
Oct 21, 2016 23.17 23.43 23.15 23.38 6,238 -0.03(-0.12%)
Oct 20, 2016 23.26 23.45 23.16 23.41 27,782 -0.00(-0.01%)
Oct 19, 2016 23.50 23.50 23.41 23.41 4,431 -0.04(-0.15%)
Oct 18, 2016 23.05 23.45 23.05 23.45 34,435 +0.41(+1.79%)
Oct 17, 2016 23.09 23.16 23.03 23.04 5,261 -0.11(-0.46%)
Oct 14, 2016 22.70 23.20 22.70 23.14 3,019 +0.04(+0.19%)
Oct 13, 2016 22.91 23.10 22.91 23.10 900 -0.08(-0.34%)
Oct 12, 2016 23.13 23.18 23.13 23.18 1,052 -0.02(-0.08%)
Oct 11, 2016 22.98 23.20 22.98 23.20 921 -0.20(-0.84%)
Oct 10, 2016 23.50 23.50 23.39 23.39 497 +0.18(+0.77%)
Oct 07, 2016 23.41 23.45 23.22 23.22 10,999 -0.12(-0.50%)
Oct 06, 2016 24.44 24.44 23.33 23.33 2,676 -0.05(-0.23%)
Oct 05, 2016 23.42 23.46 23.35 23.39 1,183 +0.26(+1.12%)
Oct 04, 2016 23.06 23.26 23.00 23.13 5,702 +0.03(+0.12%)
Oct 03, 2016 22.97 23.22 22.97 23.10 38,867 -0.01(-0.02%)
Sep 30, 2016 23.00 23.26 23.00 23.10 4,394 +0.04(+0.18%)
Sep 29, 2016 23.00 23.34 23.00 23.06 5,877 -0.18(-0.77%)
Sep 28, 2016 23.24 23.24 23.24 23.24 489 -0.00(-0.00%)
Sep 27, 2016 23.04 23.24 23.02 23.24 4,374 +0.26(+1.13%)
Sep 26, 2016 23.13 23.13 22.98 22.98 6,355 -0.42(-1.78%)
Sep 23, 2016 23.43 23.47 23.35 23.40 3,091 -0.20(-0.86%)
Sep 22, 2016 23.44 23.63 23.44 23.60 7,629 +0.37(+1.60%)
Sep 21, 2016 23.07 23.23 23.07 23.23 993 +0.48(+2.11%)
Sep 20, 2016 22.66 22.94 22.66 22.75 29,095 -0.12(-0.54%)
Sep 19, 2016 23.16 23.16 22.87 22.88 1,536 -0.04(-0.19%)
Sep 16, 2016 22.95 23.04 22.86 22.92 5,168 -0.22(-0.96%)
Sep 15, 2016 22.78 23.14 22.78 23.14 5,844 +0.46(+2.04%)
Sep 14, 2016 22.42 22.89 22.42 22.68 11,978 -0.26(-1.13%)
Sep 09, 2016 23.10 23.10 22.94 22.94 15 -0.47(-2.01%)
Sep 08, 2016 23.44 23.47 23.29 23.41 4,480 -0.04(-0.19%)
Sep 07, 2016 23.40 23.45 23.28 23.45 2,379 -0.03(-0.11%)
Sep 06, 2016 23.37 23.48 23.36 23.48 6,125 +0.50(+2.16%)
Sep 01, 2016 22.97 22.98 22.98 22.98 6,995 +0.00(+0.00%)
Aug 30, 2016 23.00 23.08 22.91 22.98 206 -0.09(-0.39%)
Aug 29, 2016 22.83 23.07 22.83 23.07 529 +0.12(+0.51%)
Aug 26, 2016 23.07 23.07 22.70 22.96 6,085 +0.05(+0.21%)
Aug 25, 2016 22.81 23.01 22.80 22.91 2,662 -0.02(-0.10%)
Aug 24, 2016 22.93 23.03 22.93 22.93 3,576 -0.03(-0.15%)
Aug 23, 2016 22.85 23.06 22.85 22.96 3,854 +0.04(+0.17%)
Aug 22, 2016 22.99 22.99 22.93 22.93 1,042 -0.10(-0.44%)
Aug 19, 2016 23.08 23.08 23.01 23.03 1,954 -0.08(-0.36%)
Aug 18, 2016 23.03 23.11 23.03 23.11 592 +0.15(+0.67%)
Aug 17, 2016 22.95 22.98 22.93 22.96 2,653 -0.12(-0.54%)
Aug 16, 2016 23.11 23.11 23.08 23.08 2,310 -0.04(-0.16%)
Aug 15, 2016 23.16 23.16 23.12 23.12 819 +0.11(+0.47%)
Aug 12, 2016 23.01 23.01 23.01 23.01 749 +0.07(+0.30%)
Aug 11, 2016 22.96 22.96 22.94 22.94 486 +0.05(+0.21%)
Aug 10, 2016 22.78 22.94 22.71 22.89 5,286 +0.07(+0.32%)
Aug 09, 2016 22.97 22.97 22.82 22.82 4,549 +0.01(+0.02%)
Aug 08, 2016 22.81 22.81 22.81 22.81 2,441 +0.04(+0.16%)
Aug 05, 2016 22.59 22.78 22.59 22.78 2,626 +0.36(+1.62%)
Aug 04, 2016 22.45 22.45 22.42 22.42 424 -0.03(-0.13%)
Aug 03, 2016 22.41 22.47 22.32 22.44 2,495 +0.19(+0.86%)
Aug 02, 2016 22.19 22.27 22.19 22.25 2,294 -0.10(-0.47%)
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.