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 27, 2017 27.90 27.90 27.90 169 +0.16(+0.56%)
Oct 26, 2017 27.87 27.87 27.69 27.75 18,256 -0.09(-0.33%)
Oct 24, 2017 27.84 27.84 27.84 283 +0.12(+0.43%)
Oct 23, 2017 27.87 27.87 27.72 27.72 889 -0.23(-0.81%)
Oct 20, 2017 27.94 27.94 27.94 27.94 1,041 +0.29(+1.04%)
Oct 19, 2017 27.72 27.72 27.56 27.66 1,572 -0.37(-1.33%)
Oct 18, 2017 27.95 28.03 27.95 28.03 530 +0.06(+0.23%)
Oct 17, 2017 27.94 27.97 27.87 27.97 2,820 +0.02(+0.06%)
Oct 16, 2017 28.12 28.12 27.82 27.95 2,590 +0.09(+0.34%)
Oct 13, 2017 27.95 28.25 27.86 27.86 2,647 -0.17(-0.62%)
Oct 12, 2017 27.88 28.05 27.88 28.03 2,560 +0.16(+0.59%)
Oct 11, 2017 27.92 27.92 27.87 27.87 1,413 +0.07(+0.26%)
Oct 10, 2017 27.72 27.79 27.72 27.79 3,646 +0.16(+0.57%)
Oct 09, 2017 27.71 27.63 27.64 724 -0.10(-0.35%)
Oct 06, 2017 27.70 27.74 27.57 27.73 2,042 -0.06(-0.21%)
Oct 05, 2017 27.83 27.88 27.76 27.79 12,674 +0.27(+0.99%)
Oct 04, 2017 27.69 27.74 27.52 27.52 28,216 +0.07(+0.24%)
Oct 03, 2017 27.60 27.60 27.37 27.45 4,787 +0.13(+0.47%)
Oct 02, 2017 27.44 27.44 27.29 27.33 24,052 +0.22(+0.81%)
Sep 29, 2017 27.09 27.45 26.98 27.11 27,902 +0.26(+0.95%)
Sep 28, 2017 26.85 26.85 26.85 26.85 1,048 -0.05(-0.20%)
Sep 27, 2017 26.91 26.91 26.83 26.91 2,261 -0.05(-0.17%)
Sep 26, 2017 26.87 26.99 26.86 26.95 27,620 +0.04(+0.14%)
Sep 25, 2017 27.10 27.10 26.78 26.91 1,610 -0.41(-1.50%)
Sep 22, 2017 27.42 27.42 27.32 27.32 1,152 -0.14(-0.50%)
Sep 21, 2017 27.60 27.69 27.46 27.46 1,478 -0.26(-0.92%)
Sep 20, 2017 27.65 27.72 27.65 27.72 1,179 +0.11(+0.41%)
Sep 19, 2017 27.65 27.65 27.60 27.60 716 -0.03(-0.10%)
Sep 18, 2017 28.05 28.05 27.63 27.63 1,058 +0.20(+0.74%)
Sep 15, 2017 27.42 27.44 27.40 27.43 907 +0.09(+0.35%)
Sep 14, 2017 27.36 27.36 27.19 27.33 1,892 +0.10(+0.38%)
Sep 13, 2017 27.23 27.23 27.23 27.23 1,980 -0.02(-0.09%)
Sep 12, 2017 27.43 27.50 27.25 27.25 2,684 +0.01(+0.04%)
Sep 11, 2017 27.08 27.24 27.08 27.24 3,337 +0.24(+0.89%)
Sep 08, 2017 27.01 27.01 27.00 27.00 1,683 +0.03(+0.13%)
Sep 07, 2017 27.05 27.09 26.93 26.97 1,647 -0.07(-0.27%)
Sep 06, 2017 27.04 27.04 27.04 27.04 2,445 +0.09(+0.33%)
Sep 05, 2017 26.95 26.95 26.95 26.95 632 -0.04(-0.17%)
Sep 01, 2017 27.04 26.99 26.99 414 -0.05(-0.17%)
Aug 31, 2017 26.99 27.04 26.84 27.04 7,565 +0.19(+0.71%)
Aug 30, 2017 26.95 27.02 26.85 26.85 6,467 +0.00(+0.02%)
Aug 29, 2017 26.53 26.84 26.53 26.84 5,762 +0.00(+0.01%)
Aug 28, 2017 26.84 26.84 26.84 26.84 247 +0.15(+0.56%)
Aug 24, 2017 26.69 162 +0.16(+0.61%)
Aug 23, 2017 26.56 26.59 26.53 26.53 2,462 +0.00(+0.00%)
Aug 22, 2017 26.52 26.56 26.52 26.53 1,140 +0.21(+0.81%)
Aug 21, 2017 26.31 26.40 26.29 26.32 1,788 -0.05(-0.20%)
Aug 18, 2017 26.45 26.51 26.29 26.37 1,642 -0.05(-0.20%)
Aug 17, 2017 26.42 26.42 26.42 26.42 640 -0.10(-0.39%)
Aug 16, 2017 26.46 26.52 26.39 26.52 759 +0.38(+1.44%)
Aug 15, 2017 26.38 26.38 26.11 26.15 3,976 -0.20(-0.78%)
Aug 14, 2017 26.32 26.35 26.15 26.35 766 +0.19(+0.73%)
Aug 11, 2017 26.09 26.16 25.94 26.16 4,204 +0.10(+0.38%)
Aug 10, 2017 26.33 26.33 26.00 26.06 2,818 -0.63(-2.35%)
Aug 09, 2017 26.53 26.69 26.47 26.69 2,123 +0.03(+0.11%)
Aug 08, 2017 26.91 26.91 26.66 26.66 1,925 -0.16(-0.61%)
Aug 07, 2017 26.81 26.84 26.81 26.82 1,580 +0.21(+0.79%)
Aug 03, 2017 26.61 194 -0.03(-0.11%)
Aug 02, 2017 26.64 26.64 26.64 26.64 1,134 -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.