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 (%)
Dec 30, 2016 22.73 22.73 22.73 0 -0.04(-0.17%)
Dec 29, 2016 22.74 22.81 22.74 22.77 5,617 +0.39(+1.75%)
Dec 28, 2016 22.23 22.56 22.23 22.38 2,637 -0.03(-0.13%)
Dec 27, 2016 22.40 22.41 22.39 22.41 2,378 +0.11(+0.51%)
Dec 23, 2016 22.29 22.29 22.29 0 +0.08(+0.36%)
Dec 22, 2016 22.24 22.40 22.21 22.21 3,675 -0.16(-0.72%)
Dec 21, 2016 22.55 22.55 22.38 22.38 1,183 -0.24(-1.05%)
Dec 20, 2016 22.63 22.63 22.61 22.61 2,600 -0.01(-0.06%)
Dec 19, 2016 22.71 22.71 22.63 22.63 314 +0.02(+0.10%)
Dec 16, 2016 22.83 22.83 22.60 22.60 1,247 -0.15(-0.66%)
Dec 15, 2016 22.83 22.83 22.75 22.75 1,427 +0.24(+1.05%)
Dec 14, 2016 22.84 22.90 22.52 22.52 6,760 -0.52(-2.25%)
Dec 13, 2016 22.93 23.04 22.93 23.04 1,508 +0.05(+0.23%)
Dec 09, 2016 22.98 39 -0.12(-0.50%)
Dec 08, 2016 23.11 23.11 23.02 23.10 1,160 +0.03(+0.15%)
Dec 07, 2016 23.11 23.12 23.07 23.07 987 +0.32(+1.39%)
Dec 06, 2016 22.76 22.76 22.75 22.75 1,274 +0.05(+0.23%)
Dec 05, 2016 22.77 22.77 22.70 22.70 970 -0.04(-0.20%)
Dec 02, 2016 22.70 22.79 22.64 22.74 7,958 +0.08(+0.34%)
Dec 01, 2016 22.99 22.99 22.67 22.67 3,236 -0.08(-0.34%)
Nov 30, 2016 22.67 22.82 22.67 22.74 19,461 -0.01(-0.04%)
Nov 29, 2016 22.75 22.75 22.75 22.75 543 -0.00(-0.01%)
Nov 28, 2016 22.65 22.80 22.65 22.76 8,602 +0.03(+0.13%)
Nov 25, 2016 22.68 22.73 22.68 22.73 1,047 +0.22(+0.96%)
Nov 23, 2016 22.51 22.51 22.51 0 -0.30(-1.29%)
Nov 22, 2016 22.55 22.80 22.52 22.80 13,899 +0.35(+1.55%)
Nov 21, 2016 22.54 22.62 22.46 22.46 2,670 -0.07(-0.30%)
Nov 18, 2016 22.61 22.61 22.52 22.52 1,988 +0.17(+0.78%)
Nov 17, 2016 22.51 22.35 22.35 1,166 -0.26(-1.16%)
Nov 16, 2016 22.61 22.61 22.61 22.61 1,457 +0.04(+0.19%)
Nov 15, 2016 22.48 22.57 22.29 22.57 2,164 +0.42(+1.88%)
Nov 14, 2016 22.48 22.48 22.15 22.15 1,197 -0.28(-1.26%)
Nov 11, 2016 22.43 22.43 22.43 22.43 177 -0.35(-1.55%)
Nov 10, 2016 22.79 22.79 22.79 22.79 764 -0.31(-1.33%)
Nov 09, 2016 22.74 23.09 22.74 23.09 1,975 -0.05(-0.22%)
Nov 08, 2016 23.11 23.31 23.03 23.14 2,333 +0.09(+0.39%)
Nov 07, 2016 23.04 23.06 23.00 23.06 1,534 +0.53(+2.35%)
Nov 04, 2016 22.50 22.66 22.50 22.53 1,679 -0.28(-1.22%)
Nov 03, 2016 22.80 22.88 22.79 22.80 12,034 -0.07(-0.33%)
Nov 02, 2016 22.84 22.88 22.78 22.88 3,516 -0.01(-0.06%)
Nov 01, 2016 23.18 23.18 22.89 22.89 1,460 -0.25(-1.06%)
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%)
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.