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, 2018 28.95 29.04 28.87 29.00 15,203 -0.49(-1.65%)
Feb 26, 2018 29.49 29.49 29.49 199 +0.10(+0.33%)
Feb 23, 2018 29.30 29.52 29.19 29.39 80,281 +0.21(+0.73%)
Feb 22, 2018 29.28 29.14 29.18 3,203 -0.06(-0.21%)
Feb 21, 2018 29.38 29.42 29.24 29.24 1,756 +0.23(+0.80%)
Feb 20, 2018 28.87 29.01 26.78 29.01 4,728 -0.30(-1.04%)
Feb 16, 2018 29.31 29.31 29.31 0 +0.12(+0.41%)
Feb 15, 2018 29.01 29.19 28.80 29.19 3,181 +0.40(+1.37%)
Feb 14, 2018 28.52 28.80 28.52 28.80 3,214 +0.32(+1.14%)
Feb 13, 2018 28.47 28.47 28.47 28.47 449 +0.03(+0.09%)
Feb 12, 2018 28.15 28.45 28.15 28.45 1,930 +1.01(+3.66%)
Feb 09, 2018 27.88 27.88 27.38 27.44 8,983 -0.55(-1.95%)
Feb 08, 2018 28.27 28.27 28.27 27.99 1,390 -0.95(-3.28%)
Feb 07, 2018 28.64 28.64 28.48 28.94 3,164 -0.30(-1.02%)
Feb 06, 2018 28.98 29.33 28.91 29.23 2,821 +0.14(+0.49%)
Feb 05, 2018 29.61 29.61 29.09 29.09 1,486 -0.43(-1.47%)
Feb 02, 2018 29.69 29.69 29.53 29.53 896 -0.45(-1.50%)
Feb 01, 2018 29.98 29.98 29.98 29.98 282 -0.08(-0.26%)
Jan 31, 2018 29.91 30.20 29.91 30.05 2,680 +0.04(+0.13%)
Jan 30, 2018 29.91 30.01 29.81 30.01 10,152 -0.25(-0.82%)
Jan 29, 2018 30.22 30.26 30.22 30.26 2,839 -0.24(-0.80%)
Jan 26, 2018 30.37 30.51 30.33 30.51 1,497 +0.28(+0.93%)
Jan 25, 2018 30.23 30.36 30.22 30.23 4,298 +0.10(+0.34%)
Jan 24, 2018 30.12 30.14 30.12 30.12 1,375 +0.24(+0.80%)
Jan 23, 2018 30.14 30.17 29.86 29.88 6,714 -0.00(-0.02%)
Jan 22, 2018 29.81 29.89 29.77 29.89 1,712 +0.14(+0.48%)
Jan 19, 2018 29.73 29.75 29.62 29.75 1,992 +0.09(+0.31%)
Jan 18, 2018 29.62 29.66 29.53 29.65 2,110 +0.08(+0.26%)
Jan 17, 2018 29.40 29.58 29.40 29.58 1,306 +0.20(+0.69%)
Jan 16, 2018 29.37 29.37 29.37 29.37 530 +0.34(+1.19%)
Jan 12, 2018 29.03 29.03 29.03 0 +0.11(+0.38%)
Jan 11, 2018 28.83 29.00 28.83 28.92 3,212 -0.01(-0.03%)
Jan 10, 2018 29.09 29.09 28.93 28.93 842 -0.15(-0.51%)
Jan 09, 2018 29.14 29.24 29.07 29.07 1,257 -0.01(-0.03%)
Jan 08, 2018 29.21 29.21 29.08 29.08 1,444 -0.06(-0.22%)
Jan 05, 2018 29.05 29.15 29.04 29.15 3,160 +0.22(+0.76%)
Jan 04, 2018 28.95 28.99 28.85 28.93 9,739 +0.06(+0.19%)
Jan 03, 2018 28.82 28.97 28.69 28.87 3,209 +0.33(+1.16%)
Jan 02, 2018 28.50 28.79 28.50 28.54 5,243 +0.14(+0.49%)
Dec 29, 2017 28.40 28.40 28.40 0 +0.32(+1.13%)
Dec 28, 2017 28.03 28.19 28.03 28.08 1,628 +0.13(+0.45%)
Dec 27, 2017 27.80 27.97 27.80 27.96 3,274 +0.12(+0.42%)
Dec 26, 2017 27.71 27.84 27.71 27.84 1,687 +0.02(+0.07%)
Dec 22, 2017 27.67 27.83 27.67 27.82 3,209 +0.01(+0.03%)
Dec 21, 2017 27.81 27.81 27.77 27.81 1,629 +0.22(+0.80%)
Dec 20, 2017 27.59 27.59 27.59 27.59 368 +0.13(+0.47%)
Dec 19, 2017 27.50 27.60 27.46 27.46 2,294 -0.16(-0.56%)
Dec 18, 2017 27.62 27.62 27.62 27.62 449 +0.23(+0.83%)
Dec 15, 2017 27.35 27.58 27.35 27.39 2,170 -0.03(-0.11%)
Dec 14, 2017 27.35 27.61 27.35 27.42 6,744 -0.06(-0.22%)
Dec 13, 2017 27.50 27.51 27.48 27.48 1,976 +0.09(+0.33%)
Dec 12, 2017 27.38 27.39 27.38 27.39 919 -0.10(-0.36%)
Dec 11, 2017 27.45 27.49 27.36 27.49 3,061 +0.18(+0.65%)
Dec 08, 2017 27.29 27.35 27.29 27.31 748 +0.14(+0.53%)
Dec 07, 2017 26.92 27.19 26.92 27.17 15,479 +0.02(+0.06%)
Dec 06, 2017 27.22 27.22 27.12 27.16 3,552 -0.35(-1.26%)
Dec 05, 2017 27.46 27.63 27.46 27.50 5,445 -0.03(-0.10%)
Dec 04, 2017 27.58 27.58 27.53 27.53 889 +0.16(+0.60%)
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.