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 (%)
Apr 29, 2016 21.51 21.51 21.13 21.13 6,678 -0.33(-1.52%)
Apr 28, 2016 21.48 21.52 21.42 21.46 1,650 -0.26(-1.22%)
Apr 27, 2016 21.67 21.75 21.67 21.72 1,510 +0.13(+0.61%)
Apr 26, 2016 21.71 21.71 21.56 21.59 7,300 +0.01(+0.04%)
Apr 25, 2016 21.66 21.66 21.52 21.58 2,186 -0.16(-0.72%)
Apr 22, 2016 21.78 21.78 21.74 21.74 6,356 +0.03(+0.12%)
Apr 21, 2016 21.82 21.82 21.59 21.71 12,249 -0.12(-0.57%)
Apr 20, 2016 21.96 21.99 21.83 21.83 7,028 -0.05(-0.24%)
Apr 19, 2016 21.88 21.89 21.76 21.89 1,923 +0.02(+0.08%)
Apr 18, 2016 21.87 21.87 21.87 21.87 448 +0.21(+0.97%)
Apr 15, 2016 21.67 21.79 21.65 21.66 9,150 -0.17(-0.77%)
Apr 14, 2016 21.66 21.97 21.66 21.83 11,152 +0.13(+0.62%)
Apr 13, 2016 21.83 21.83 21.63 21.69 1,534 +0.31(+1.46%)
Apr 12, 2016 21.05 21.51 21.05 21.38 1,862 +0.12(+0.55%)
Apr 11, 2016 21.32 21.37 21.26 21.26 5,843 +0.25(+1.17%)
Apr 08, 2016 21.10 21.10 20.96 21.02 2,314 +0.14(+0.68%)
Apr 07, 2016 20.99 20.99 20.87 20.87 1,479 -0.20(-0.96%)
Apr 06, 2016 20.99 21.08 20.94 21.08 2,744 +0.30(+1.44%)
Apr 05, 2016 20.87 20.90 20.75 20.78 59,928 -0.46(-2.16%)
Apr 04, 2016 21.37 21.39 21.15 21.24 10,635 +0.15(+0.71%)
Apr 01, 2016 21.13 21.14 21.08 21.09 2,655 -0.13(-0.62%)
Mar 31, 2016 21.03 21.36 21.03 21.22 7,438 -0.01(-0.04%)
Mar 30, 2016 21.39 21.39 21.23 21.23 1,993 +0.15(+0.69%)
Mar 29, 2016 20.87 21.24 20.87 21.08 2,028 -0.07(-0.35%)
Mar 28, 2016 21.15 21.16 21.14 21.16 5,826 +0.05(+0.22%)
Mar 24, 2016 20.98 21.11 21.11 21.11 9,200 +0.04(+0.21%)
Mar 23, 2016 21.01 21.11 21.01 21.07 1,915 -0.11(-0.50%)
Mar 22, 2016 21.42 21.42 21.17 21.17 9,068 -0.27(-1.27%)
Mar 21, 2016 21.40 21.47 21.30 21.45 24,497 +0.09(+0.41%)
Mar 18, 2016 21.30 21.43 21.20 21.36 5,500 +0.34(+1.63%)
Mar 17, 2016 21.08 21.14 20.93 21.02 3,016 +0.08(+0.38%)
Mar 16, 2016 20.58 20.93 20.58 20.93 5,970 +0.28(+1.36%)
Mar 15, 2016 20.67 20.77 20.51 20.65 10,575 -0.20(-0.97%)
Mar 14, 2016 20.98 21.04 20.86 20.86 20,670 -0.11(-0.50%)
Mar 11, 2016 20.97 21.02 20.84 20.96 1,684 +0.38(+1.84%)
Mar 10, 2016 20.81 20.85 20.49 20.58 3,304 -0.14(-0.69%)
Mar 09, 2016 20.34 20.91 20.34 20.72 4,720 -0.02(-0.08%)
Mar 08, 2016 20.72 20.81 20.52 20.74 6,991 -0.18(-0.84%)
Mar 07, 2016 20.91 20.94 20.69 20.92 2,633 +0.05(+0.25%)
Mar 04, 2016 20.77 20.86 20.55 20.86 57,188 +0.33(+1.58%)
Mar 03, 2016 20.44 20.54 20.38 20.54 22,008 +0.16(+0.78%)
Mar 02, 2016 19.86 20.38 19.86 20.38 5,016 +0.12(+0.61%)
Mar 01, 2016 19.56 20.26 19.56 20.26 2,719 +0.57(+2.92%)
Feb 29, 2016 19.76 19.87 19.62 19.68 1,710 +0.13(+0.68%)
Feb 26, 2016 19.68 19.70 19.46 19.55 2,720 -0.14(-0.73%)
Feb 25, 2016 19.37 19.69 19.37 19.69 1,483 -0.01(-0.04%)
Feb 24, 2016 19.26 19.70 19.26 19.70 195,764 +0.24(+1.22%)
Feb 23, 2016 19.80 19.80 19.38 19.46 21,899 -0.43(-2.18%)
Feb 22, 2016 19.98 19.98 19.86 19.90 3,926 +0.34(+1.76%)
Feb 19, 2016 19.62 19.62 19.55 19.55 556 -0.11(-0.54%)
Feb 18, 2016 19.70 19.79 19.57 19.66 4,188 -0.06(-0.31%)
Feb 17, 2016 18.97 19.72 18.97 19.72 2,775 +0.25(+1.27%)
Feb 16, 2016 19.14 19.47 19.14 19.47 3,079 +0.70(+3.75%)
Feb 12, 2016 18.90 18.77 18.77 18.77 1,022 +0.08(+0.42%)
Feb 11, 2016 18.67 18.78 18.48 18.69 1,205 -0.40(-2.12%)
Feb 10, 2016 19.09 19.09 19.09 19.09 8,730 +0.04(+0.23%)
Feb 09, 2016 18.96 19.05 18.83 19.05 6,516 -0.02(-0.09%)
Feb 08, 2016 19.23 19.24 18.98 19.07 10,934 -0.11(-0.56%)
Feb 05, 2016 19.54 19.54 19.18 19.18 1,265 -0.30(-1.53%)
Feb 04, 2016 19.53 19.66 19.35 19.47 1,914 +0.04(+0.18%)
Feb 03, 2016 19.30 19.44 19.28 19.44 1,458 +0.32(+1.66%)
Feb 02, 2016 19.39 19.39 19.07 19.12 3,920 -0.44(-2.25%)
Feb 01, 2016 19.39 19.67 19.39 19.56 7,284 -0.16(-0.80%)
Jan 29, 2016 19.51 19.72 19.41 19.72 2,277 +0.51(+2.65%)
Jan 28, 2016 19.13 19.25 19.13 19.21 6,312 +0.16(+0.84%)
Jan 27, 2016 19.09 19.26 19.05 19.05 4,017 +0.01(+0.07%)
Jan 26, 2016 19.20 19.20 19.04 19.04 215,363 +0.07(+0.34%)
Jan 25, 2016 17.92 19.32 17.92 18.97 39,628 -0.23(-1.19%)
Jan 22, 2016 19.13 19.20 19.05 19.20 20,005 +0.24(+1.25%)
Jan 21, 2016 19.44 19.44 18.80 18.96 145,577 -0.27(-1.42%)
Jan 20, 2016 18.47 24.26 18.18 19.24 347,335 +0.27(+1.44%)
Jan 19, 2016 19.04 19.04 18.87 18.96 2,671 +0.29(+1.56%)
Jan 15, 2016 18.88 18.67 18.67 18.67 1,476 -0.92(-4.67%)
Jan 14, 2016 19.59 19.59 19.59 19.59 113 +0.32(+1.64%)
Jan 13, 2016 19.61 19.61 19.27 19.27 227 -0.10(-0.50%)
Jan 12, 2016 19.52 19.52 19.37 19.37 454 +0.08(+0.41%)
Jan 11, 2016 19.53 19.60 19.16 19.29 7,837 -0.20(-1.04%)
Jan 08, 2016 19.65 19.65 19.49 19.49 3,521 -0.02(-0.09%)
Jan 07, 2016 19.55 19.71 19.51 19.51 1,931 -0.72(-3.57%)
Jan 06, 2016 20.40 20.40 20.23 20.23 282 -0.24(-1.16%)
Jan 05, 2016 20.23 20.64 20.23 20.47 1,908 +0.41(+2.02%)
Jan 04, 2016 20.07 20.07 20.06 20.06 567 -0.77(-3.72%)
Dec 31, 2015 20.79 20.84 20.84 20.84 340 -0.04(-0.21%)
Dec 30, 2015 20.88 20.88 20.88 20.88 113 -0.14(-0.67%)
Dec 29, 2015 21.02 21.02 21.02 21.02 113 +0.08(+0.37%)
Dec 28, 2015 20.95 20.95 20.95 20.95 1,158 +0.11(+0.54%)
Dec 24, 2015 20.83 20.83 20.83 20.83 579 +0.02(+0.08%)
Dec 23, 2015 20.76 20.82 20.76 20.82 231 +0.27(+1.30%)
Dec 21, 2015 20.60 20.55 20.55 20.55 6,720 -0.47(-2.22%)
Dec 18, 2015 20.51 21.01 20.30 21.01 21,263 +0.10(+0.50%)
Dec 16, 2015 20.67 20.91 20.91 20.91 231 +0.33(+1.59%)
Dec 15, 2015 20.58 20.58 20.58 20.58 115 +0.24(+1.19%)
Dec 14, 2015 20.34 20.34 20.34 20.34 115 -0.11(-0.55%)
Dec 11, 2015 20.45 20.45 20.45 20.45 115 -0.23(-1.13%)
Dec 09, 2015 20.69 20.69 20.69 20.69 231 +0.10(+0.50%)
Dec 08, 2015 20.58 20.58 20.58 20.58 231 -0.65(-3.05%)
Dec 04, 2015 21.23 21.23 21.23 21.23 231 +0.22(+1.03%)
Dec 03, 2015 21.04 21.04 21.01 21.01 347 -0.09(-0.41%)
Dec 02, 2015 21.20 21.20 21.10 21.10 1,969 -0.31(-1.45%)
Dec 01, 2015 21.41 21.41 21.41 21.41 347 +0.14(+0.65%)
Nov 30, 2015 21.27 21.27 21.27 21.27 115 -0.11(-0.52%)
Nov 27, 2015 21.39 21.39 21.39 21.39 115 -0.26(-1.20%)
Nov 24, 2015 21.64 21.64 21.64 21.64 6,025 +0.06(+0.28%)
Nov 23, 2015 21.58 21.58 21.58 21.58 231 -0.01(-0.04%)
Nov 20, 2015 21.62 21.62 21.62 21.59 463 +0.18(+0.85%)
Nov 19, 2015 21.41 21.41 21.41 21.41 115 +0.07(+0.32%)
Nov 18, 2015 21.48 21.48 21.34 21.34 1,042 +0.00(+0.00%)
Nov 16, 2015 21.34 21.34 21.34 21.34 115 +0.09(+0.45%)
Nov 11, 2015 21.25 21.25 21.25 21.25 115 -0.05(-0.24%)
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.