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 (%)
Feb 28, 2017 25.20 25.20 24.00 24.03 1,623 -0.18(-0.75%)
Feb 27, 2017 24.04 24.23 24.02 24.21 3,495 +0.08(+0.34%)
Feb 24, 2017 24.12 24.26 24.05 24.13 10,467 -0.28(-1.16%)
Feb 23, 2017 24.60 24.60 24.39 24.41 7,727 +0.01(+0.04%)
Feb 22, 2017 24.29 24.43 24.29 24.40 2,086 -0.00(-0.02%)
Feb 21, 2017 24.23 24.41 24.23 24.41 2,732 +0.18(+0.74%)
Feb 17, 2017 24.23 24.23 24.23 0 -0.02(-0.09%)
Feb 16, 2017 24.15 24.32 24.15 24.25 2,236 -0.10(-0.39%)
Feb 15, 2017 24.73 24.73 24.08 24.34 9,027 +0.15(+0.63%)
Feb 14, 2017 24.18 24.30 24.03 24.19 3,086 -0.14(-0.55%)
Feb 13, 2017 24.42 24.42 24.17 24.32 12,456 +0.13(+0.52%)
Feb 10, 2017 24.17 24.23 24.15 24.20 13,546 +0.07(+0.30%)
Feb 09, 2017 24.14 24.14 24.13 24.13 650 +0.21(+0.86%)
Feb 08, 2017 23.85 24.02 23.85 23.92 853 +0.18(+0.76%)
Feb 07, 2017 23.80 23.84 23.74 23.74 35,097 -0.14(-0.60%)
Feb 06, 2017 23.68 23.88 23.68 23.88 2,272 +0.06(+0.26%)
Feb 03, 2017 23.96 23.97 23.82 23.82 17,751 -0.01(-0.04%)
Feb 02, 2017 23.77 23.83 23.77 23.83 5,521 -0.05(-0.19%)
Feb 01, 2017 24.17 24.17 23.83 23.87 25,857 +0.10(+0.44%)
Jan 31, 2017 23.66 23.77 23.58 23.77 5,095 +0.01(+0.05%)
Jan 30, 2017 23.76 23.84 23.76 3,371 -0.09(-0.36%)
Jan 27, 2017 23.86 23.87 23.80 23.84 3,630 -0.12(-0.50%)
Jan 26, 2017 24.04 24.04 23.88 23.96 5,585 +0.18(+0.74%)
Jan 25, 2017 23.79 23.88 23.79 23.79 6,235 -0.06(-0.25%)
Jan 24, 2017 23.77 23.85 23.64 23.85 1,139 +0.20(+0.84%)
Jan 23, 2017 23.46 23.65 23.46 23.65 3,910 +0.11(+0.46%)
Jan 20, 2017 23.53 23.55 23.48 23.54 9,529 +0.24(+1.04%)
Jan 19, 2017 23.41 23.64 23.30 23.30 6,411 -0.21(-0.88%)
Jan 18, 2017 23.48 23.58 23.46 23.51 3,790 -0.02(-0.08%)
Jan 17, 2017 23.53 23.54 23.38 23.52 1,798 -0.01(-0.04%)
Jan 13, 2017 23.53 23.53 23.53 0 -0.10(-0.41%)
Jan 12, 2017 23.56 23.66 23.51 23.63 20,411 +0.14(+0.61%)
Jan 11, 2017 23.51 23.51 23.43 23.49 1,483 +0.02(+0.10%)
Jan 10, 2017 23.45 23.46 23.36 23.46 4,543 +0.33(+1.42%)
Jan 09, 2017 23.13 23.39 23.13 23.14 1,196 +0.00(+0.00%)
Jan 06, 2017 23.14 23.25 23.14 23.14 4,380 -0.12(-0.50%)
Jan 05, 2017 23.26 23.31 23.18 23.25 35,451 +0.14(+0.58%)
Jan 04, 2017 23.06 23.19 23.06 23.12 12,200 +0.09(+0.39%)
Jan 03, 2017 22.93 23.14 22.93 23.03 10,743 +0.30(+1.30%)
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%)
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.