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 (%)
Jan 15, 2021 33.74 33.74 33.74 0 -0.39(-1.15%)
Jan 14, 2021 34.13 34.13 34.13 34.13 0 +0.17(+0.50%)
Jan 13, 2021 33.96 33.96 33.96 33.96 0 +0.10(+0.31%)
Jan 12, 2021 33.86 33.86 33.86 33.86 0 +0.12(+0.37%)
Jan 11, 2021 33.74 33.74 33.74 33.74 3 -0.27(-0.79%)
Jan 08, 2021 34.00 34.00 34.00 34.00 100 +0.64(+1.92%)
Jan 07, 2021 33.23 33.36 33.23 33.36 2,201 +0.39(+1.18%)
Jan 06, 2021 32.97 32.97 32.97 32.97 14 -0.13(-0.39%)
Jan 05, 2021 33.10 33.10 33.10 33.10 5 +0.55(+1.70%)
Jan 04, 2021 32.55 32.55 32.55 32.55 22 +0.29(+0.91%)
Dec 31, 2020 32.26 32.26 32.26 6,800 -0.05(-0.16%)
Dec 30, 2020 32.35 32.35 32.31 32.31 6,800 +0.24(+0.76%)
Dec 29, 2020 32.06 32.06 32.06 32.06 6 +0.24(+0.77%)
Dec 28, 2020 31.82 31.82 31.82 31.82 10 +0.24(+0.76%)
Dec 24, 2020 31.50 31.58 31.50 31.58 1,100 +0.06(+0.18%)
Dec 23, 2020 31.52 31.52 31.52 31.52 0 +0.31(+0.98%)
Dec 22, 2020 31.21 31.21 31.21 31.21 0 -0.16(-0.52%)
Dec 21, 2020 31.38 31.38 31.38 31.38 2 -0.43(-1.36%)
Dec 18, 2020 31.84 31.84 31.81 31.81 200 -0.04(-0.11%)
Dec 17, 2020 31.82 31.85 31.82 31.85 1,003 +0.09(+0.29%)
Dec 16, 2020 31.52 31.75 31.52 31.75 4,014 +0.16(+0.50%)
Dec 15, 2020 31.60 31.60 31.60 31.60 0 +0.23(+0.72%)
Dec 14, 2020 31.37 31.37 31.37 31.37 2 +0.02(+0.06%)
Dec 11, 2020 31.35 31.35 31.35 31.35 0 -0.12(-0.37%)
Dec 10, 2020 31.39 31.47 31.39 31.47 218 +0.25(+0.81%)
Dec 09, 2020 31.21 31.21 31.21 31.21 0 -0.14(-0.46%)
Dec 08, 2020 31.36 31.36 31.36 31.36 0 -0.06(-0.19%)
Dec 07, 2020 31.42 31.42 31.42 31.42 2 +0.06(+0.18%)
Dec 04, 2020 31.29 31.36 31.29 31.36 3,612 +0.27(+0.87%)
Dec 03, 2020 31.09 31.09 31.09 31.09 2 +0.13(+0.41%)
Dec 02, 2020 30.96 30.96 30.96 30.96 0 +0.12(+0.37%)
Dec 01, 2020 30.85 30.85 30.85 30.85 2 +0.48(+1.59%)
Nov 30, 2020 30.37 30.37 30.37 30.37 2 -0.52(-1.69%)
Nov 27, 2020 30.89 30.89 30.89 30.89 0 +0.32(+1.05%)
Nov 25, 2020 30.54 30.57 30.54 30.57 100 -0.12(-0.41%)
Nov 24, 2020 30.69 30.69 30.69 30.69 0 +0.32(+1.05%)
Nov 23, 2020 30.38 30.38 30.38 30.38 1 +0.18(+0.61%)
Nov 20, 2020 30.14 30.19 30.12 30.19 3,712 +0.10(+0.33%)
Nov 19, 2020 30.09 30.09 30.09 30.09 0 +0.05(+0.16%)
Nov 18, 2020 30.05 30.05 30.05 30.05 24 +0.11(+0.36%)
Nov 17, 2020 29.94 29.94 29.94 29.94 0 +0.05(+0.17%)
Nov 16, 2020 29.89 29.89 29.89 29.89 0 +0.38(+1.29%)
Nov 13, 2020 29.51 29.51 29.51 29.51 0 +0.35(+1.19%)
Nov 12, 2020 29.16 29.16 29.16 29.16 0 -0.25(-0.85%)
Nov 11, 2020 29.41 29.41 29.41 29.41 22 +0.19(+0.65%)
Nov 10, 2020 29.22 29.22 29.22 29.22 0 +0.04(+0.12%)
Nov 09, 2020 29.18 29.18 29.18 29.18 2 +0.31(+1.06%)
Nov 06, 2020 28.88 28.88 28.88 28.88 100 +0.23(+0.80%)
Nov 05, 2020 28.69 28.69 28.65 28.65 1,003 +0.40(+1.43%)
Nov 04, 2020 28.24 28.24 28.24 28.24 0 +0.52(+1.89%)
Nov 03, 2020 27.72 27.72 27.72 27.72 0 +0.29(+1.05%)
Nov 02, 2020 27.38 27.43 27.38 27.43 323 +0.34(+1.25%)
Oct 30, 2020 27.09 27.09 27.09 27.09 100 -0.35(-1.26%)
Oct 29, 2020 27.44 27.44 27.44 27.44 3 +0.18(+0.67%)
Oct 28, 2020 27.26 27.26 27.26 27.26 0 -0.54(-1.96%)
Oct 27, 2020 27.80 27.80 27.80 27.80 3 -0.00(-0.01%)
Oct 26, 2020 27.80 27.80 27.80 27.80 10 -0.37(-1.31%)
Oct 23, 2020 28.17 28.17 28.17 28.17 100 +0.15(+0.54%)
Oct 22, 2020 28.02 28.02 28.02 28.02 4 +0.10(+0.35%)
Oct 21, 2020 27.99 27.99 27.90 27.92 9,212 -0.01(-0.05%)
Oct 20, 2020 27.94 27.94 27.94 27.94 59 +0.31(+1.11%)
Oct 19, 2020 27.63 27.63 27.63 27.63 1 -0.04(-0.13%)
Oct 16, 2020 27.67 27.67 27.67 27.67 100 +0.04(+0.16%)
Oct 15, 2020 27.62 27.62 27.62 27.62 5 -0.17(-0.62%)
Oct 14, 2020 27.79 27.79 27.79 27.79 1 -0.12(-0.43%)
Oct 13, 2020 27.91 27.91 27.91 27.91 1 -0.09(-0.32%)
Oct 12, 2020 28.00 28.00 28.00 28.00 0 +0.18(+0.64%)
Oct 09, 2020 27.83 27.83 27.83 27.83 0 +0.08(+0.30%)
Oct 08, 2020 27.74 27.74 27.74 27.74 0 +0.15(+0.54%)
Oct 07, 2020 27.59 27.59 27.59 27.59 0 +0.22(+0.80%)
Oct 06, 2020 27.37 27.37 27.37 27.37 0 +0.07(+0.24%)
Oct 05, 2020 27.31 27.31 27.31 27.31 2 +0.23(+0.87%)
Oct 02, 2020 27.07 27.07 27.07 27.07 0 -0.23(-0.85%)
Oct 01, 2020 27.23 27.30 27.23 27.30 1,046 +0.20(+0.72%)
Sep 30, 2020 27.11 27.11 27.11 27.11 53 +0.27(+1.01%)
Sep 29, 2020 26.84 26.84 26.84 26.84 0 -0.01(-0.03%)
Sep 28, 2020 26.85 26.85 26.85 26.85 13 +0.32(+1.20%)
Sep 25, 2020 26.53 26.53 26.53 26.53 100 +0.02(+0.09%)
Sep 24, 2020 26.45 26.57 26.28 26.51 1,383 -0.18(-0.66%)
Sep 23, 2020 26.81 26.81 26.68 26.68 202 -0.32(-1.20%)
Sep 22, 2020 26.84 27.00 26.84 27.00 205 -0.18(-0.68%)
Sep 21, 2020 26.95 27.19 26.95 27.19 814 -0.31(-1.14%)
Sep 18, 2020 27.52 27.56 27.50 27.50 303 -0.21(-0.77%)
Sep 17, 2020 27.65 27.71 27.65 27.71 204 -0.04(-0.15%)
Sep 16, 2020 27.82 27.82 27.75 27.76 707 -0.08(-0.29%)
Sep 15, 2020 27.86 27.86 27.84 27.84 561 +0.19(+0.70%)
Sep 14, 2020 27.60 27.64 27.60 27.64 204 +0.37(+1.37%)
Sep 11, 2020 27.39 27.39 27.27 27.27 202 +0.07(+0.26%)
Sep 10, 2020 27.37 27.37 27.20 27.20 218 -0.33(-1.19%)
Sep 09, 2020 27.42 27.52 27.42 27.52 219 +0.27(+1.00%)
Sep 08, 2020 27.34 27.34 27.25 27.25 246 -0.27(-0.99%)
Sep 04, 2020 27.38 27.52 27.38 27.52 202 +0.00(+0.01%)
Sep 03, 2020 27.64 27.64 27.52 27.52 222 -0.31(-1.13%)
Sep 02, 2020 27.72 27.84 27.72 27.84 204 +0.03(+0.12%)
Sep 01, 2020 27.74 27.80 27.74 27.80 202 +0.24(+0.86%)
Aug 31, 2020 27.47 27.57 27.47 27.57 204 -0.43(-1.55%)
Aug 28, 2020 27.87 28.00 27.87 28.00 303 +0.20(+0.74%)
Aug 27, 2020 27.83 27.83 27.79 27.79 209 -0.24(-0.87%)
Aug 26, 2020 28.01 28.04 28.01 28.04 202 +0.04(+0.13%)
Aug 25, 2020 28.00 28.00 28.00 28.00 3 +0.15(+0.55%)
Aug 24, 2020 27.85 27.85 27.85 27.85 1 +0.22(+0.80%)
Aug 21, 2020 27.63 27.63 27.63 27.63 0 +0.01(+0.03%)
Aug 20, 2020 27.62 27.62 27.62 27.62 7 -0.06(-0.20%)
Aug 19, 2020 27.68 27.68 27.68 27.68 2 -0.16(-0.57%)
Aug 18, 2020 27.86 27.86 27.84 27.84 264 -0.13(-0.47%)
Aug 17, 2020 27.97 27.97 27.97 27.97 2 +0.25(+0.91%)
Aug 14, 2020 27.72 27.72 27.72 27.72 0 -0.04(-0.14%)
Aug 13, 2020 27.76 27.76 27.76 27.76 43 -0.09(-0.32%)
Aug 12, 2020 27.85 27.85 27.85 27.85 51 +0.32(+1.16%)
Aug 11, 2020 27.53 27.53 27.53 27.53 2 -0.03(-0.12%)
Aug 10, 2020 27.56 27.56 27.56 27.56 0 +0.17(+0.61%)
Aug 07, 2020 27.40 27.40 27.40 27.40 101 -0.24(-0.88%)
Aug 06, 2020 27.58 27.64 27.47 27.64 2,664 +0.07(+0.25%)
Aug 05, 2020 27.57 27.57 27.57 27.57 0 +0.23(+0.86%)
Aug 04, 2020 27.33 27.33 27.33 27.33 2 +0.30(+1.09%)
Aug 03, 2020 27.04 27.04 27.04 27.04 2 +0.13(+0.48%)
Jul 31, 2020 26.91 26.91 26.91 26.91 101 -0.16(-0.58%)
Jul 30, 2020 27.07 27.07 27.07 27.07 0 -0.22(-0.81%)
Jul 29, 2020 27.29 27.29 27.29 27.29 0 +0.35(+1.29%)
Jul 28, 2020 26.94 26.94 26.94 26.94 0 -0.16(-0.58%)
Jul 27, 2020 27.10 27.10 27.10 27.10 2 +0.21(+0.77%)
Jul 24, 2020 26.89 26.89 26.89 26.89 101 -0.06(-0.23%)
Jul 23, 2020 26.96 26.96 26.96 26.96 0 -0.18(-0.68%)
Jul 22, 2020 27.14 27.14 27.14 27.14 0 -0.11(-0.40%)
Jul 21, 2020 27.25 27.25 27.25 27.25 2 +0.05(+0.17%)
Jul 20, 2020 27.17 27.20 27.17 27.20 322 +0.34(+1.25%)
Jul 17, 2020 26.87 26.87 26.87 26.87 0 +0.08(+0.32%)
Jul 16, 2020 26.78 26.78 26.78 26.78 0 -0.30(-1.09%)
Jul 15, 2020 27.08 27.08 27.08 27.08 8 -0.02(-0.06%)
Jul 14, 2020 27.09 27.09 27.09 27.09 1 +0.07(+0.26%)
Jul 13, 2020 27.02 27.02 27.02 27.02 0 -0.04(-0.14%)
Jul 10, 2020 27.06 27.06 27.06 27.06 101 -0.17(-0.63%)
Jul 09, 2020 27.21 27.23 27.21 27.23 522 -0.06(-0.21%)
Jul 08, 2020 27.29 27.29 27.29 27.29 0 +0.44(+1.63%)
Jul 07, 2020 26.85 26.85 26.85 26.85 0 -0.30(-1.10%)
Jul 06, 2020 27.15 27.15 27.15 27.15 2 +1.09(+4.17%)
Jul 02, 2020 26.11 26.15 26.06 26.06 4,254 +0.43(+1.68%)
Jul 01, 2020 25.63 25.63 25.63 25.63 3 +0.26(+1.02%)
Jun 30, 2020 25.29 25.37 25.29 25.37 1,243 -0.06(-0.24%)
Jun 29, 2020 25.43 25.43 25.43 25.43 9 +0.07(+0.29%)
Jun 26, 2020 25.42 25.44 25.36 25.36 303 -0.17(-0.68%)
Jun 25, 2020 25.53 25.53 25.53 25.53 8 +0.07(+0.27%)
Jun 24, 2020 25.47 25.47 25.47 25.47 1 -0.35(-1.37%)
Jun 23, 2020 25.82 25.82 25.82 25.82 0 +0.02(+0.07%)
Jun 22, 2020 25.77 25.80 25.77 25.80 645 +0.26(+1.02%)
Jun 19, 2020 25.54 25.54 25.54 25.54 0 -0.10(-0.38%)
Jun 18, 2020 25.64 25.64 25.64 25.64 0 +0.08(+0.32%)
Jun 17, 2020 25.56 25.56 25.56 25.56 0 +0.26(+1.03%)
Jun 16, 2020 25.29 25.29 25.29 25.29 18 +0.16(+0.63%)
Jun 15, 2020 25.14 25.14 25.14 25.14 0 -0.15(-0.61%)
Jun 12, 2020 25.29 25.29 25.29 25.29 0 +0.40(+1.60%)
Jun 11, 2020 24.89 24.89 24.89 24.89 1 -1.15(-4.42%)
Jun 10, 2020 26.04 26.04 26.04 26.04 0 +0.04(+0.17%)
Jun 09, 2020 26.00 26.00 26.00 26.00 0 -0.15(-0.56%)
Jun 08, 2020 26.15 26.15 26.15 26.15 18 +0.18(+0.69%)
Jun 05, 2020 25.97 25.97 25.97 25.97 0 +0.64(+2.51%)
Jun 04, 2020 25.33 25.33 25.33 25.33 0 -0.32(-1.26%)
Jun 03, 2020 25.66 25.66 25.66 25.66 0 +0.55(+2.20%)
Jun 02, 2020 25.10 25.10 25.10 25.10 0 +0.50(+2.05%)
Jun 01, 2020 24.60 24.60 24.60 24.60 3 +0.42(+1.75%)
May 29, 2020 24.18 24.18 24.18 24.18 0 +0.32(+1.33%)
May 28, 2020 24.04 24.04 23.86 23.86 102 -0.11(-0.45%)
May 27, 2020 23.83 23.97 23.83 23.97 1,146 +0.12(+0.49%)
May 26, 2020 23.85 23.85 23.85 23.85 1 +0.32(+1.38%)
May 22, 2020 23.52 23.52 23.52 23.52 0 -0.40(-1.66%)
May 21, 2020 23.92 23.92 23.92 23.92 0 -0.26(-1.07%)
May 20, 2020 24.18 24.18 24.18 24.18 0 +0.22(+0.93%)
May 19, 2020 23.96 23.96 23.96 23.96 0 -0.19(-0.77%)
May 18, 2020 23.95 24.14 23.95 24.14 241 +0.76(+3.26%)
May 15, 2020 23.38 23.38 23.38 23.38 0 -0.21(-0.90%)
May 14, 2020 23.19 23.60 23.19 23.60 8,789 +0.10(+0.43%)
May 13, 2020 23.74 23.75 23.43 23.49 4,553 -0.08(-0.34%)
May 12, 2020 23.57 23.57 23.57 23.57 0 -0.11(-0.45%)
May 11, 2020 23.68 23.68 23.68 23.68 0 -0.25(-1.06%)
May 08, 2020 23.93 23.93 23.93 23.93 102 +0.43(+1.81%)
May 07, 2020 23.45 23.51 23.45 23.51 4,087 +0.22(+0.94%)
May 06, 2020 23.29 23.29 23.29 23.29 102 -0.08(-0.34%)
May 05, 2020 23.37 23.37 23.37 23.37 1 +0.23(+1.00%)
May 04, 2020 23.06 23.14 23.06 23.14 919 +0.32(+1.42%)
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.