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 30, 2018 28.78 28.78 28.47 28.49 28,565 -0.01(-0.02%)
Apr 27, 2018 28.58 28.68 28.45 28.50 4,002 +0.09(+0.32%)
Apr 26, 2018 28.40 28.40 28.40 28.40 696 +0.07(+0.24%)
Apr 25, 2018 28.25 28.34 28.25 28.34 3,245 -0.03(-0.11%)
Apr 24, 2018 28.62 28.62 28.24 28.37 3,589 -0.11(-0.39%)
Apr 23, 2018 28.48 28.48 28.48 28.48 321 -0.17(-0.60%)
Apr 20, 2018 28.65 28.65 28.65 28.65 266 -0.07(-0.23%)
Apr 19, 2018 28.79 28.79 28.64 28.72 514 +0.00(+0.01%)
Apr 18, 2018 28.55 28.72 28.55 28.72 880 +0.22(+0.77%)
Apr 16, 2018 28.50 28.50 28.50 274 -0.34(-1.20%)
Apr 12, 2018 28.84 28.84 28.84 82 +0.11(+0.37%)
Apr 11, 2018 28.73 28.73 28.73 28.73 336 -0.07(-0.23%)
Apr 10, 2018 28.64 28.84 28.64 28.80 2,460 +0.32(+1.13%)
Apr 09, 2018 28.37 28.54 28.37 28.48 42,935 +0.25(+0.88%)
Apr 06, 2018 28.56 28.56 28.23 28.23 361 -0.27(-0.94%)
Apr 05, 2018 28.80 28.80 28.50 28.50 1,335 -0.19(-0.68%)
Apr 04, 2018 28.43 28.69 28.36 28.69 26,625 +0.07(+0.26%)
Apr 03, 2018 28.43 28.74 28.43 28.62 4,823 +0.55(+1.97%)
Apr 02, 2018 28.57 28.58 28.06 28.06 2,311 -0.60(-2.09%)
Mar 29, 2018 28.66 28.66 28.66 0 +0.21(+0.75%)
Mar 28, 2018 28.43 28.45 28.38 28.45 2,658 -0.30(-1.03%)
Mar 27, 2018 28.55 28.75 28.54 28.75 25,093 +0.17(+0.58%)
Mar 26, 2018 27.56 28.58 27.56 28.58 6,310 +0.74(+2.65%)
Mar 23, 2018 28.32 28.44 27.84 27.84 3,235 -1.07(-3.69%)
Mar 21, 2018 28.91 28.91 28.91 583 -0.15(-0.52%)
Mar 20, 2018 29.09 29.11 29.06 29.06 1,212 +0.32(+1.10%)
Mar 19, 2018 28.99 28.99 28.74 28.74 3,278 -0.44(-1.51%)
Mar 16, 2018 29.08 29.33 29.08 29.18 25,404 -0.03(-0.10%)
Mar 15, 2018 29.37 29.37 29.20 29.21 2,045 +0.13(+0.46%)
Mar 14, 2018 29.24 29.24 29.08 29.08 1,064 -0.15(-0.50%)
Mar 13, 2018 29.30 29.40 29.18 29.23 3,115 -0.01(-0.05%)
Mar 12, 2018 29.21 29.38 29.21 29.24 1,021 +0.03(+0.11%)
Mar 09, 2018 29.17 29.30 29.14 29.21 24,095 +0.29(+0.99%)
Mar 08, 2018 28.90 28.92 28.89 28.92 1,357 +0.08(+0.27%)
Mar 07, 2018 28.75 28.84 28.75 28.84 1,412 +0.09(+0.32%)
Mar 06, 2018 28.74 28.91 28.72 28.75 7,455 -0.02(-0.06%)
Mar 05, 2018 28.77 28.77 28.77 28.77 299 -0.03(-0.10%)
Mar 02, 2018 28.44 28.80 28.43 28.80 4,483 +0.01(+0.04%)
Mar 01, 2018 28.93 29.06 28.64 28.79 3,858 -0.21(-0.74%)
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%)
Dec 01, 2017 26.26 27.37 26.26 27.36 4,063 -0.25(-0.91%)
Nov 30, 2017 27.60 27.65 27.60 27.61 1,319 -0.06(-0.22%)
Nov 29, 2017 27.88 27.88 27.67 27.67 11,843 -0.21(-0.74%)
Nov 28, 2017 27.25 27.95 27.25 27.88 3,483 +0.06(+0.22%)
Nov 27, 2017 28.27 28.27 27.82 27.82 2,251 -0.50(-1.77%)
Nov 24, 2017 28.18 28.32 28.18 28.32 684 +0.09(+0.31%)
Nov 22, 2017 28.23 28.27 28.22 28.23 1,311 +0.00(+0.00%)
Nov 21, 2017 28.26 28.26 28.23 28.23 795 +0.21(+0.74%)
Nov 20, 2017 27.81 28.02 27.81 28.02 802 +0.05(+0.17%)
Nov 17, 2017 27.81 28.06 27.77 27.98 7,093 -0.04(-0.16%)
Nov 16, 2017 27.71 28.15 27.71 28.02 2,363 +0.26(+0.92%)
Nov 15, 2017 27.77 27.77 27.76 27.77 2,567 -0.19(-0.68%)
Nov 14, 2017 28.00 28.00 27.96 27.96 1,035 -0.13(-0.46%)
Nov 13, 2017 27.76 28.08 27.76 28.08 10,420 +0.09(+0.32%)
Nov 10, 2017 27.99 28.16 27.91 27.99 3,406 -0.05(-0.16%)
Nov 09, 2017 27.98 28.08 27.78 28.04 3,203 -0.14(-0.49%)
Nov 08, 2017 28.09 28.20 28.09 28.18 3,367 +0.05(+0.16%)
Nov 07, 2017 28.02 28.13 28.02 28.13 796 +0.02(+0.07%)
Nov 06, 2017 28.08 28.12 28.08 28.11 1,086 +0.02(+0.07%)
Nov 03, 2017 27.92 28.12 27.92 28.09 884 +0.05(+0.20%)
Nov 02, 2017 27.99 28.04 27.95 28.04 5,570 +0.01(+0.03%)
Nov 01, 2017 28.08 28.13 28.02 28.03 2,432 +0.13(+0.46%)
Oct 27, 2017 27.90 27.90 27.90 169 +0.16(+0.56%)
Oct 26, 2017 27.87 27.87 27.69 27.75 18,256 -0.09(-0.33%)
Oct 24, 2017 27.84 27.84 27.84 283 +0.12(+0.43%)
Oct 23, 2017 27.87 27.87 27.72 27.72 889 -0.23(-0.81%)
Oct 20, 2017 27.94 27.94 27.94 27.94 1,041 +0.29(+1.04%)
Oct 19, 2017 27.72 27.72 27.56 27.66 1,572 -0.37(-1.33%)
Oct 18, 2017 27.95 28.03 27.95 28.03 530 +0.06(+0.23%)
Oct 17, 2017 27.94 27.97 27.87 27.97 2,820 +0.02(+0.06%)
Oct 16, 2017 28.12 28.12 27.82 27.95 2,590 +0.09(+0.34%)
Oct 13, 2017 27.95 28.25 27.86 27.86 2,647 -0.17(-0.62%)
Oct 12, 2017 27.88 28.05 27.88 28.03 2,560 +0.16(+0.59%)
Oct 11, 2017 27.92 27.92 27.87 27.87 1,413 +0.07(+0.26%)
Oct 10, 2017 27.72 27.79 27.72 27.79 3,646 +0.16(+0.57%)
Oct 09, 2017 27.71 27.63 27.64 724 -0.10(-0.35%)
Oct 06, 2017 27.70 27.74 27.57 27.73 2,042 -0.06(-0.21%)
Oct 05, 2017 27.83 27.88 27.76 27.79 12,674 +0.27(+0.99%)
Oct 04, 2017 27.69 27.74 27.52 27.52 28,216 +0.07(+0.24%)
Oct 03, 2017 27.60 27.60 27.37 27.45 4,787 +0.13(+0.47%)
Oct 02, 2017 27.44 27.44 27.29 27.33 24,052 +0.22(+0.81%)
Sep 29, 2017 27.09 27.45 26.98 27.11 27,902 +0.26(+0.95%)
Sep 28, 2017 26.85 26.85 26.85 26.85 1,048 -0.05(-0.20%)
Sep 27, 2017 26.91 26.91 26.83 26.91 2,261 -0.05(-0.17%)
Sep 26, 2017 26.87 26.99 26.86 26.95 27,620 +0.04(+0.14%)
Sep 25, 2017 27.10 27.10 26.78 26.91 1,610 -0.41(-1.50%)
Sep 22, 2017 27.42 27.42 27.32 27.32 1,152 -0.14(-0.50%)
Sep 21, 2017 27.60 27.69 27.46 27.46 1,478 -0.26(-0.92%)
Sep 20, 2017 27.65 27.72 27.65 27.72 1,179 +0.11(+0.41%)
Sep 19, 2017 27.65 27.65 27.60 27.60 716 -0.03(-0.10%)
Sep 18, 2017 28.05 28.05 27.63 27.63 1,058 +0.20(+0.74%)
Sep 15, 2017 27.42 27.44 27.40 27.43 907 +0.09(+0.35%)
Sep 14, 2017 27.36 27.36 27.19 27.33 1,892 +0.10(+0.38%)
Sep 13, 2017 27.23 27.23 27.23 27.23 1,980 -0.02(-0.09%)
Sep 12, 2017 27.43 27.50 27.25 27.25 2,684 +0.01(+0.04%)
Sep 11, 2017 27.08 27.24 27.08 27.24 3,337 +0.24(+0.89%)
Sep 08, 2017 27.01 27.01 27.00 27.00 1,683 +0.03(+0.13%)
Sep 07, 2017 27.05 27.09 26.93 26.97 1,647 -0.07(-0.27%)
Sep 06, 2017 27.04 27.04 27.04 27.04 2,445 +0.09(+0.33%)
Sep 05, 2017 26.95 26.95 26.95 26.95 632 -0.04(-0.17%)
Sep 01, 2017 27.04 26.99 26.99 414 -0.05(-0.17%)
Aug 31, 2017 26.99 27.04 26.84 27.04 7,565 +0.19(+0.71%)
Aug 30, 2017 26.95 27.02 26.85 26.85 6,467 +0.00(+0.02%)
Aug 29, 2017 26.53 26.84 26.53 26.84 5,762 +0.00(+0.01%)
Aug 28, 2017 26.84 26.84 26.84 26.84 247 +0.15(+0.56%)
Aug 24, 2017 26.69 162 +0.16(+0.61%)
Aug 23, 2017 26.56 26.59 26.53 26.53 2,462 +0.00(+0.00%)
Aug 22, 2017 26.52 26.56 26.52 26.53 1,140 +0.21(+0.81%)
Aug 21, 2017 26.31 26.40 26.29 26.32 1,788 -0.05(-0.20%)
Aug 18, 2017 26.45 26.51 26.29 26.37 1,642 -0.05(-0.20%)
Aug 17, 2017 26.42 26.42 26.42 26.42 640 -0.10(-0.39%)
Aug 16, 2017 26.46 26.52 26.39 26.52 759 +0.38(+1.44%)
Aug 15, 2017 26.38 26.38 26.11 26.15 3,976 -0.20(-0.78%)
Aug 14, 2017 26.32 26.35 26.15 26.35 766 +0.19(+0.73%)
Aug 11, 2017 26.09 26.16 25.94 26.16 4,204 +0.10(+0.38%)
Aug 10, 2017 26.33 26.33 26.00 26.06 2,818 -0.63(-2.35%)
Aug 09, 2017 26.53 26.69 26.47 26.69 2,123 +0.03(+0.11%)
Aug 08, 2017 26.91 26.91 26.66 26.66 1,925 -0.16(-0.61%)
Aug 07, 2017 26.81 26.84 26.81 26.82 1,580 +0.21(+0.79%)
Aug 03, 2017 26.61 194 -0.03(-0.11%)
Aug 02, 2017 26.64 26.64 26.64 26.64 1,134 -0.01(-0.03%)
Aug 01, 2017 26.65 26.67 26.65 26.65 69,687 +0.24(+0.92%)
Jul 31, 2017 26.49 26.50 26.41 26.41 14,194 -0.15(-0.58%)
Jul 27, 2017 26.56 217 +0.08(+0.31%)
Jul 26, 2017 26.58 26.58 26.48 26.48 547 +0.03(+0.11%)
Jul 25, 2017 26.52 26.52 26.52 26.45 19,185 -0.09(-0.35%)
Jul 24, 2017 26.61 26.61 26.42 26.54 33,245 +0.13(+0.50%)
Jul 21, 2017 26.42 26.54 26.41 26.41 4,214 -0.14(-0.54%)
Jul 20, 2017 26.59 26.59 26.55 26.55 1,706 +0.16(+0.62%)
Jul 19, 2017 26.61 26.61 26.39 26.39 1,266 -0.03(-0.10%)
Jul 18, 2017 26.20 26.42 26.19 26.42 4,047 +0.01(+0.03%)
Jul 17, 2017 26.65 26.65 26.32 26.41 12,604 -0.04(-0.14%)
Jul 14, 2017 26.40 26.52 26.33 26.44 13,317 +0.19(+0.73%)
Jul 13, 2017 26.15 26.38 26.15 26.25 4,319 +0.01(+0.03%)
Jul 12, 2017 26.23 26.26 26.09 26.24 19,059 +0.36(+1.41%)
Jul 11, 2017 25.92 25.95 25.81 25.88 1,654 +0.03(+0.13%)
Jul 10, 2017 25.83 25.85 25.69 25.85 1,451 +0.19(+0.76%)
Jul 07, 2017 25.62 25.65 25.57 25.65 10,080 -0.04(-0.15%)
Jul 06, 2017 25.72 25.74 25.62 25.69 6,691 -0.02(-0.07%)
Jul 05, 2017 25.70 25.73 25.70 25.71 2,603 +0.14(+0.53%)
Jul 03, 2017 25.57 25.57 25.57 25.57 274 +0.00(+0.00%)
Jun 30, 2017 25.57 274 -0.01(-0.05%)
Jun 28, 2017 25.59 152 +0.24(+0.94%)
Jun 27, 2017 25.52 25.54 25.35 25.35 18,945 -0.33(-1.27%)
Jun 26, 2017 25.69 25.69 25.60 25.67 22,167 +0.23(+0.92%)
Jun 23, 2017 25.47 25.52 25.39 25.44 5,014 -0.03(-0.12%)
Jun 22, 2017 25.42 25.51 25.38 25.47 4,226 +0.17(+0.68%)
Jun 21, 2017 25.41 25.41 25.25 25.30 5,885 +0.03(+0.11%)
Jun 20, 2017 25.27 25.27 25.27 25.27 1,876 -0.37(-1.43%)
Jun 19, 2017 25.54 25.64 25.54 25.64 2,117 +0.41(+1.61%)
Jun 16, 2017 25.23 25.27 25.16 25.23 7,123 +0.05(+0.20%)
Jun 15, 2017 25.15 25.28 25.09 25.18 13,945 -0.34(-1.35%)
Jun 14, 2017 25.52 25.52 25.52 25.52 344 +0.15(+0.58%)
Jun 13, 2017 25.18 25.43 25.18 25.38 30,368 -0.04(-0.14%)
Jun 09, 2017 25.41 411 -0.14(-0.53%)
Jun 08, 2017 25.55 25.55 25.47 25.55 1,437 +0.12(+0.49%)
Jun 07, 2017 25.28 25.50 25.28 25.43 1,764 -0.06(-0.24%)
Jun 06, 2017 25.44 25.49 25.34 25.49 1,434 -0.03(-0.11%)
Jun 05, 2017 25.33 25.51 25.33 25.51 958 +0.02(+0.09%)
Jun 02, 2017 25.35 25.51 25.35 25.49 1,636 +0.28(+1.12%)
Jun 01, 2017 25.21 25.21 25.21 25.21 173 -0.03(-0.13%)
May 31, 2017 25.23 25.24 25.23 25.24 709 -0.07(-0.26%)
May 30, 2017 25.24 25.31 25.18 25.31 3,110 -0.05(-0.20%)
May 26, 2017 25.24 25.36 25.16 25.36 3,511 +0.21(+0.85%)
May 25, 2017 25.22 25.27 25.14 25.14 18,716 +0.11(+0.43%)
May 24, 2017 24.97 25.11 24.96 25.04 7,963 +0.06(+0.25%)
May 23, 2017 25.18 25.18 24.95 24.98 8,493 -0.14(-0.56%)
May 22, 2017 25.07 25.13 24.92 25.12 1,654 +0.05(+0.21%)
May 19, 2017 25.10 25.10 25.05 25.06 1,328 +0.09(+0.35%)
May 18, 2017 24.82 24.98 24.71 24.98 91,194 -0.28(-1.10%)
May 16, 2017 25.25 184 -0.02(-0.07%)
May 15, 2017 25.15 25.32 25.15 25.27 8,830 +0.13(+0.50%)
May 12, 2017 25.15 25.17 25.11 25.14 3,233 -0.08(-0.32%)
May 11, 2017 25.03 25.23 25.03 25.23 645 +0.13(+0.52%)
May 10, 2017 25.22 25.22 25.08 25.09 2,755 +0.09(+0.34%)
May 09, 2017 25.04 25.13 25.01 25.01 15,025 +0.08(+0.34%)
May 08, 2017 24.90 24.92 24.88 24.92 991 +0.09(+0.36%)
May 05, 2017 24.77 24.91 24.76 24.84 4,310 -0.07(-0.27%)
May 04, 2017 24.88 24.91 24.88 24.90 1,014 -0.12(-0.49%)
May 03, 2017 24.92 25.03 24.91 25.03 745 -0.11(-0.43%)
May 02, 2017 25.13 25.14 25.13 25.14 852 +0.20(+0.80%)
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.