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 (%)
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%)
May 01, 2017 24.68 25.00 24.68 24.94 2,906 +0.14(+0.58%)
Apr 28, 2017 24.81 24.94 24.79 24.79 7,720 -0.05(-0.20%)
Apr 27, 2017 24.84 24.90 24.76 24.84 1,514 -0.05(-0.22%)
Apr 26, 2017 24.90 24.90 24.90 24.90 476 +0.07(+0.27%)
Apr 25, 2017 24.81 24.92 24.81 24.83 3,380 +0.14(+0.55%)
Apr 24, 2017 24.65 24.69 23.81 24.69 11,043 +0.31(+1.27%)
Apr 21, 2017 24.50 24.50 24.38 24.38 1,727 -0.12(-0.49%)
Apr 20, 2017 24.36 24.55 24.36 24.50 847 +0.20(+0.81%)
Apr 19, 2017 24.29 24.31 24.29 24.31 601 -0.05(-0.19%)
Apr 18, 2017 24.50 24.50 24.35 24.35 1,630 -0.29(-1.17%)
Apr 17, 2017 24.56 24.64 24.56 24.64 782 +0.07(+0.29%)
Apr 13, 2017 24.66 24.66 24.57 24.57 10,850 +0.00(+0.00%)
Apr 12, 2017 24.62 24.65 24.51 24.57 3,422 +0.03(+0.11%)
Apr 11, 2017 24.49 24.68 24.49 24.54 1,763 -0.08(-0.33%)
Apr 10, 2017 24.76 24.76 24.60 24.62 3,587 -0.13(-0.52%)
Apr 07, 2017 24.73 24.75 24.72 24.75 1,666 +0.03(+0.11%)
Apr 06, 2017 24.77 24.84 24.69 24.72 16,120 +0.05(+0.22%)
Apr 05, 2017 24.81 24.92 24.67 24.67 20,496 +0.03(+0.11%)
Apr 04, 2017 24.57 24.80 24.57 24.64 2,984 -0.01(-0.06%)
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.