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 (%)
Mar 31, 2020 21.89 21.89 21.88 21.88 10,219 +0.17(+0.78%)
Mar 30, 2020 21.72 21.72 21.72 21.72 2 +0.45(+2.13%)
Mar 27, 2020 21.26 21.26 21.26 21.26 0 -0.78(-3.53%)
Mar 26, 2020 22.04 22.04 22.04 22.04 0 +0.68(+3.20%)
Mar 25, 2020 21.36 21.36 21.36 21.36 0 +0.61(+2.96%)
Mar 24, 2020 20.74 20.74 20.74 20.74 51 +1.13(+5.74%)
Mar 23, 2020 19.83 19.83 19.62 19.62 102 -0.26(-1.32%)
Mar 20, 2020 20.25 20.34 19.88 19.88 3,377 +0.17(+0.86%)
Mar 19, 2020 19.71 19.71 19.71 19.71 2 +0.03(+0.17%)
Mar 18, 2020 19.68 19.68 19.68 19.68 0 -1.27(-6.07%)
Mar 17, 2020 20.51 20.95 20.51 20.95 222 +0.44(+2.14%)
Mar 16, 2020 20.88 20.88 20.51 20.51 409 -2.12(-9.37%)
Mar 13, 2020 22.93 22.93 21.72 22.63 1,125 +1.22(+5.70%)
Mar 12, 2020 23.13 23.13 21.41 21.41 102 -2.29(-9.65%)
Mar 11, 2020 23.69 23.69 23.69 23.69 0 -0.78(-3.18%)
Mar 10, 2020 24.47 24.47 24.47 24.47 0 +0.46(+1.93%)
Mar 09, 2020 24.01 24.01 24.01 24.01 51 -1.33(-5.26%)
Mar 06, 2020 25.34 25.34 25.34 25.34 0 -0.47(-1.83%)
Mar 05, 2020 25.81 25.81 25.81 25.81 0 -0.40(-1.54%)
Mar 04, 2020 26.22 26.22 26.22 26.22 0 +0.35(+1.37%)
Mar 03, 2020 26.06 26.20 25.86 25.86 2,662 -0.07(-0.26%)
Mar 02, 2020 25.93 25.93 25.93 25.93 206 +0.20(+0.77%)
Feb 28, 2020 25.73 25.73 25.73 25.73 0 -0.20(-0.79%)
Feb 27, 2020 25.94 25.94 25.94 25.94 79 -0.40(-1.53%)
Feb 26, 2020 26.34 26.34 26.34 26.34 0 +0.20(+0.78%)
Feb 25, 2020 26.14 26.14 26.14 26.14 92 -0.31(-1.19%)
Feb 24, 2020 26.45 26.45 26.45 26.45 30 -0.70(-2.58%)
Feb 21, 2020 27.15 27.15 27.15 27.15 0 -0.15(-0.56%)
Feb 20, 2020 27.30 27.30 27.30 27.30 0 -0.20(-0.71%)
Feb 19, 2020 27.50 27.50 27.50 27.50 0 +0.15(+0.56%)
Feb 18, 2020 27.35 27.35 27.35 27.35 19 -0.10(-0.36%)
Feb 14, 2020 27.45 27.45 27.45 27.45 0 -0.04(-0.13%)
Feb 13, 2020 27.65 27.65 27.48 27.48 719 -0.23(-0.83%)
Feb 12, 2020 27.71 27.71 27.71 27.71 0 +0.32(+1.15%)
Feb 11, 2020 27.41 27.52 27.40 27.40 322 +0.29(+1.08%)
Feb 10, 2020 27.10 27.10 27.10 27.10 51 +0.03(+0.11%)
Feb 07, 2020 27.07 27.07 27.07 27.07 102 -0.26(-0.95%)
Feb 06, 2020 27.34 27.34 27.34 27.34 18 +0.08(+0.31%)
Feb 05, 2020 27.25 27.25 27.25 27.25 0 +0.04(+0.15%)
Feb 04, 2020 27.21 27.21 27.21 27.21 2 +0.57(+2.15%)
Feb 03, 2020 26.65 26.65 26.64 26.64 112 +0.12(+0.44%)
Jan 31, 2020 27.17 27.17 26.46 26.52 51,070 -0.54(-2.01%)
Jan 30, 2020 27.07 27.07 27.07 27.07 102 -0.21(-0.77%)
Jan 29, 2020 27.22 27.27 27.22 27.27 589 +0.09(+0.32%)
Jan 28, 2020 27.04 27.19 27.04 27.19 615 +0.08(+0.31%)
Jan 27, 2020 27.10 27.88 27.10 27.10 616 -0.71(-2.57%)
Jan 24, 2020 27.82 27.82 27.82 27.82 102 -0.29(-1.03%)
Jan 23, 2020 28.11 28.11 28.11 28.11 0 -0.12(-0.44%)
Jan 22, 2020 28.23 28.23 28.23 28.23 58 +0.06(+0.21%)
Jan 21, 2020 28.66 28.66 28.17 28.17 299 -0.60(-2.07%)
Jan 17, 2020 28.77 28.77 28.77 28.77 102 +0.24(+0.85%)
Jan 16, 2020 28.46 28.52 28.46 28.52 542 +0.18(+0.63%)
Jan 15, 2020 28.34 28.34 28.34 28.34 62 -0.18(-0.62%)
Jan 14, 2020 28.52 28.52 28.52 28.52 0 -0.04(-0.15%)
Jan 13, 2020 28.56 28.56 28.56 28.56 0 +0.33(+1.17%)
Jan 10, 2020 28.23 28.23 28.23 28.23 0 +0.09(+0.32%)
Jan 09, 2020 27.94 28.14 27.94 28.14 4,093 +0.14(+0.51%)
Jan 08, 2020 28.00 28.00 28.00 28.00 1 -0.04(-0.15%)
Jan 07, 2020 27.99 28.04 27.95 28.04 3,668 +0.04(+0.14%)
Jan 06, 2020 27.98 28.00 27.95 28.00 2,440 -0.09(-0.33%)
Jan 03, 2020 28.63 28.63 28.10 28.10 1,228 -0.48(-1.69%)
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.