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, 2020 30.37 30.37 30.37 30.37 2 -0.52(-1.69%)
Nov 27, 2020 30.89 30.89 30.89 30.89 0 +0.32(+1.05%)
Nov 25, 2020 30.54 30.57 30.54 30.57 100 -0.12(-0.41%)
Nov 24, 2020 30.69 30.69 30.69 30.69 0 +0.32(+1.05%)
Nov 23, 2020 30.38 30.38 30.38 30.38 1 +0.18(+0.61%)
Nov 20, 2020 30.14 30.19 30.12 30.19 3,712 +0.10(+0.33%)
Nov 19, 2020 30.09 30.09 30.09 30.09 0 +0.05(+0.16%)
Nov 18, 2020 30.05 30.05 30.05 30.05 24 +0.11(+0.36%)
Nov 17, 2020 29.94 29.94 29.94 29.94 0 +0.05(+0.17%)
Nov 16, 2020 29.89 29.89 29.89 29.89 0 +0.38(+1.29%)
Nov 13, 2020 29.51 29.51 29.51 29.51 0 +0.35(+1.19%)
Nov 12, 2020 29.16 29.16 29.16 29.16 0 -0.25(-0.85%)
Nov 11, 2020 29.41 29.41 29.41 29.41 22 +0.19(+0.65%)
Nov 10, 2020 29.22 29.22 29.22 29.22 0 +0.04(+0.12%)
Nov 09, 2020 29.18 29.18 29.18 29.18 2 +0.31(+1.06%)
Nov 06, 2020 28.88 28.88 28.88 28.88 100 +0.23(+0.80%)
Nov 05, 2020 28.69 28.69 28.65 28.65 1,003 +0.40(+1.43%)
Nov 04, 2020 28.24 28.24 28.24 28.24 0 +0.52(+1.89%)
Nov 03, 2020 27.72 27.72 27.72 27.72 0 +0.29(+1.05%)
Nov 02, 2020 27.38 27.43 27.38 27.43 323 +0.34(+1.25%)
Oct 30, 2020 27.09 27.09 27.09 27.09 100 -0.35(-1.26%)
Oct 29, 2020 27.44 27.44 27.44 27.44 3 +0.18(+0.67%)
Oct 28, 2020 27.26 27.26 27.26 27.26 0 -0.54(-1.96%)
Oct 27, 2020 27.80 27.80 27.80 27.80 3 -0.00(-0.01%)
Oct 26, 2020 27.80 27.80 27.80 27.80 10 -0.37(-1.31%)
Oct 23, 2020 28.17 28.17 28.17 28.17 100 +0.15(+0.54%)
Oct 22, 2020 28.02 28.02 28.02 28.02 4 +0.10(+0.35%)
Oct 21, 2020 27.99 27.99 27.90 27.92 9,212 -0.01(-0.05%)
Oct 20, 2020 27.94 27.94 27.94 27.94 59 +0.31(+1.11%)
Oct 19, 2020 27.63 27.63 27.63 27.63 1 -0.04(-0.13%)
Oct 16, 2020 27.67 27.67 27.67 27.67 100 +0.04(+0.16%)
Oct 15, 2020 27.62 27.62 27.62 27.62 5 -0.17(-0.62%)
Oct 14, 2020 27.79 27.79 27.79 27.79 1 -0.12(-0.43%)
Oct 13, 2020 27.91 27.91 27.91 27.91 1 -0.09(-0.32%)
Oct 12, 2020 28.00 28.00 28.00 28.00 0 +0.18(+0.64%)
Oct 09, 2020 27.83 27.83 27.83 27.83 0 +0.08(+0.30%)
Oct 08, 2020 27.74 27.74 27.74 27.74 0 +0.15(+0.54%)
Oct 07, 2020 27.59 27.59 27.59 27.59 0 +0.22(+0.80%)
Oct 06, 2020 27.37 27.37 27.37 27.37 0 +0.07(+0.24%)
Oct 05, 2020 27.31 27.31 27.31 27.31 2 +0.23(+0.87%)
Oct 02, 2020 27.07 27.07 27.07 27.07 0 -0.23(-0.85%)
Oct 01, 2020 27.23 27.30 27.23 27.30 1,046 +0.20(+0.72%)
Sep 30, 2020 27.11 27.11 27.11 27.11 53 +0.27(+1.01%)
Sep 29, 2020 26.84 26.84 26.84 26.84 0 -0.01(-0.03%)
Sep 28, 2020 26.85 26.85 26.85 26.85 13 +0.32(+1.20%)
Sep 25, 2020 26.53 26.53 26.53 26.53 100 +0.02(+0.09%)
Sep 24, 2020 26.45 26.57 26.28 26.51 1,383 -0.18(-0.66%)
Sep 23, 2020 26.81 26.81 26.68 26.68 202 -0.32(-1.20%)
Sep 22, 2020 26.84 27.00 26.84 27.00 205 -0.18(-0.68%)
Sep 21, 2020 26.95 27.19 26.95 27.19 814 -0.31(-1.14%)
Sep 18, 2020 27.52 27.56 27.50 27.50 303 -0.21(-0.77%)
Sep 17, 2020 27.65 27.71 27.65 27.71 204 -0.04(-0.15%)
Sep 16, 2020 27.82 27.82 27.75 27.76 707 -0.08(-0.29%)
Sep 15, 2020 27.86 27.86 27.84 27.84 561 +0.19(+0.70%)
Sep 14, 2020 27.60 27.64 27.60 27.64 204 +0.37(+1.37%)
Sep 11, 2020 27.39 27.39 27.27 27.27 202 +0.07(+0.26%)
Sep 10, 2020 27.37 27.37 27.20 27.20 218 -0.33(-1.19%)
Sep 09, 2020 27.42 27.52 27.42 27.52 219 +0.27(+1.00%)
Sep 08, 2020 27.34 27.34 27.25 27.25 246 -0.27(-0.99%)
Sep 04, 2020 27.38 27.52 27.38 27.52 202 +0.00(+0.01%)
Sep 03, 2020 27.64 27.64 27.52 27.52 222 -0.31(-1.13%)
Sep 02, 2020 27.72 27.84 27.72 27.84 204 +0.03(+0.12%)
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.