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 31, 2018 24.47 24.61 24.47 24.61 423 +0.01(+0.04%)
Dec 28, 2018 24.63 25.03 24.32 24.60 49,823 +0.11(+0.45%)
Dec 27, 2018 24.03 24.50 24.03 24.49 1,353 -0.01(-0.06%)
Dec 26, 2018 24.03 24.50 24.03 24.50 249 +0.38(+1.56%)
Dec 24, 2018 24.13 24.13 24.13 24.13 0 -0.21(-0.85%)
Dec 21, 2018 24.34 24.34 24.32 24.33 212 -0.29(-1.17%)
Dec 20, 2018 24.56 24.62 24.56 24.62 106 +0.16(+0.66%)
Dec 19, 2018 24.93 24.93 24.46 24.46 148 -0.36(-1.44%)
Dec 18, 2018 24.83 24.85 24.75 24.82 1,648 +0.15(+0.63%)
Dec 17, 2018 24.85 24.85 24.66 24.66 14,868 -0.34(-1.35%)
Dec 14, 2018 25.00 25.00 25.00 25.00 106 -0.19(-0.77%)
Dec 13, 2018 25.20 25.20 25.20 25.20 60 +0.12(+0.48%)
Dec 12, 2018 25.15 25.28 25.08 25.08 752 +0.27(+1.10%)
Dec 11, 2018 24.90 24.90 24.70 24.80 616 +0.08(+0.33%)
Dec 10, 2018 24.47 24.72 24.47 24.72 239 -0.29(-1.16%)
Dec 07, 2018 25.01 25.01 25.01 25.01 106 +0.02(+0.07%)
Dec 06, 2018 24.94 24.99 24.85 24.99 763 -0.36(-1.41%)
Dec 04, 2018 25.35 25.35 25.35 25.35 106 -0.34(-1.32%)
Dec 03, 2018 25.69 25.69 25.69 25.69 138 +0.33(+1.30%)
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%)
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.