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 (%)
Nov 30, 2018 25.36 25.36 25.36 25.36 1,381 -0.22(-0.85%)
Nov 29, 2018 25.58 25.58 25.58 25.58 103 +0.00(+0.00%)
Nov 28, 2018 25.58 25.58 25.58 25.58 5,292 +0.24(+0.97%)
Nov 27, 2018 24.88 25.33 24.88 25.33 2,996 +0.26(+1.05%)
Nov 26, 2018 25.07 25.07 25.07 0 +0.00(+0.00%)
Nov 23, 2018 25.07 25.07 25.07 0 +0.00(+0.00%)
Nov 21, 2018 25.07 25.07 25.07 0 +0.35(+1.41%)
Nov 20, 2018 24.82 24.86 24.72 24.72 6,244 -0.56(-2.23%)
Nov 19, 2018 25.28 25.28 25.28 25.28 3 +0.00(+0.00%)
Nov 16, 2018 25.08 25.30 25.08 25.28 850 +0.34(+1.36%)
Nov 15, 2018 24.95 24.95 24.95 24.95 182 +0.42(+1.73%)
Nov 14, 2018 24.52 24.52 24.52 24.52 97 +0.00(+0.00%)
Nov 13, 2018 24.52 24.52 24.52 24.52 38 +0.00(+0.00%)
Nov 12, 2018 24.65 24.65 24.52 24.52 16,578 -0.35(-1.40%)
Nov 09, 2018 24.76 24.87 24.76 24.87 318 -0.06(-0.23%)
Nov 08, 2018 24.93 24.93 24.93 24.93 80 +0.00(+0.00%)
Nov 07, 2018 24.93 24.93 24.93 24.93 2 +0.00(+0.00%)
Nov 06, 2018 24.93 24.93 24.93 0 +0.00(+0.00%)
Nov 05, 2018 24.93 24.93 24.93 0 +0.00(+0.00%)
Nov 02, 2018 24.93 24.93 24.93 24.93 531 +0.43(+1.77%)
Nov 01, 2018 24.49 24.49 66 +0.00(+0.00%)
Oct 31, 2018 24.49 24.49 24.49 24.49 448 +0.33(+1.36%)
Oct 30, 2018 24.16 24.16 24.16 24.16 46 +0.00(+0.00%)
Oct 29, 2018 24.16 24.16 24.16 24.16 107 -0.73(-2.95%)
Oct 26, 2018 24.90 24.90 24.90 0 +0.00(+0.00%)
Oct 25, 2018 24.90 24.90 24.90 0 +0.00(+0.00%)
Oct 24, 2018 24.90 24.90 24.90 0 +0.00(+0.00%)
Oct 23, 2018 24.90 24.90 24.90 0 +0.00(+0.00%)
Oct 22, 2018 24.90 24.90 24.90 24.90 106 +0.10(+0.42%)
Oct 19, 2018 24.80 24.80 24.80 0 +0.00(+0.00%)
Oct 18, 2018 24.80 24.80 24.80 0 +0.00(+0.00%)
Oct 17, 2018 24.80 24.80 24.80 0 +0.00(+0.00%)
Oct 16, 2018 24.80 24.80 24.80 24.80 6 +0.00(+0.00%)
Oct 15, 2018 24.76 24.80 24.76 24.80 374 -0.09(-0.38%)
Oct 12, 2018 24.89 24.96 24.69 24.89 8,289 +0.55(+2.24%)
Oct 11, 2018 24.73 24.73 24.32 24.34 38,648 -0.85(-3.36%)
Oct 10, 2018 25.19 25.19 25.19 25.19 106 -0.27(-1.07%)
Oct 09, 2018 25.46 25.46 25.46 0 +0.00(+0.00%)
Oct 08, 2018 25.46 25.46 25.46 25.46 230 -0.08(-0.31%)
Oct 05, 2018 25.69 25.69 25.54 25.54 850 -0.22(-0.86%)
Oct 04, 2018 25.76 25.76 25.76 25.76 628 -0.34(-1.30%)
Oct 03, 2018 26.31 26.32 26.10 26.10 28,281 -0.38(-1.42%)
Oct 02, 2018 26.43 26.48 26.43 26.48 856 -0.10(-0.39%)
Oct 01, 2018 26.58 26.58 26.58 26.58 110 +0.10(+0.39%)
Sep 28, 2018 26.48 26.48 26.48 26.48 106 -0.19(-0.73%)
Sep 27, 2018 26.67 26.67 26.67 26.67 215 +0.08(+0.31%)
Sep 26, 2018 26.59 26.59 26.59 26.59 130 +0.05(+0.17%)
Sep 25, 2018 26.54 26.54 26.54 26.54 107 +0.10(+0.39%)
Sep 24, 2018 26.44 26.44 26.44 26.44 280 -0.17(-0.63%)
Sep 21, 2018 26.66 26.70 26.61 26.61 1,616 +0.06(+0.24%)
Sep 20, 2018 26.49 26.56 26.49 26.54 80,675 +0.11(+0.42%)
Sep 19, 2018 26.40 26.43 26.40 26.43 721 +0.19(+0.71%)
Sep 18, 2018 26.24 26.25 26.14 26.25 1,181 +0.28(+1.09%)
Sep 17, 2018 25.99 26.06 25.95 25.96 11,782 -0.07(-0.27%)
Sep 14, 2018 26.14 26.17 26.03 26.03 430 -0.17(-0.64%)
Sep 13, 2018 26.01 26.20 26.01 26.20 2,758 +0.31(+1.18%)
Sep 12, 2018 25.88 25.89 25.88 25.89 430 +0.02(+0.07%)
Sep 11, 2018 25.73 25.88 25.73 25.88 452 -0.03(-0.11%)
Sep 10, 2018 25.91 25.91 25.88 25.90 1,099 -0.25(-0.96%)
Sep 07, 2018 26.08 26.15 26.08 26.15 323 -0.15(-0.56%)
Sep 06, 2018 26.15 26.30 26.12 26.30 3,869 -0.06(-0.21%)
Sep 05, 2018 26.38 26.38 26.32 26.36 674 -0.16(-0.61%)
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.