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, 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%)
May 01, 2020 22.81 22.81 22.81 22.81 102 -0.76(-3.24%)
Apr 30, 2020 23.58 23.58 23.58 23.58 0 -0.47(-1.97%)
Apr 29, 2020 24.05 24.05 24.05 24.05 104 +0.47(+2.01%)
Apr 28, 2020 23.58 23.58 23.58 23.58 3 +0.18(+0.78%)
Apr 27, 2020 23.37 23.40 23.32 23.40 3,856 +0.35(+1.52%)
Apr 24, 2020 23.05 23.05 23.05 23.05 0 +0.02(+0.08%)
Apr 23, 2020 23.13 23.13 23.03 23.03 141 +0.04(+0.19%)
Apr 22, 2020 22.98 22.98 22.98 22.98 39 +0.57(+2.53%)
Apr 21, 2020 22.42 22.42 22.42 22.42 2 -0.59(-2.58%)
Apr 20, 2020 23.01 23.01 23.01 23.01 0 -0.27(-1.17%)
Apr 17, 2020 23.28 23.28 23.28 23.28 0 +0.72(+3.20%)
Apr 16, 2020 22.48 22.56 22.39 22.56 1,226 -0.13(-0.56%)
Apr 15, 2020 22.69 22.69 22.69 22.69 0 -0.58(-2.48%)
Apr 14, 2020 23.26 23.26 23.26 23.26 1 +0.51(+2.22%)
Apr 13, 2020 22.44 22.76 22.44 22.76 746 -0.05(-0.23%)
Apr 09, 2020 22.98 22.98 22.81 22.81 7,153 +0.01(+0.04%)
Apr 08, 2020 22.80 22.80 22.80 22.80 52 +0.21(+0.91%)
Apr 07, 2020 22.60 22.60 22.60 22.60 0 +0.20(+0.91%)
Apr 06, 2020 22.39 22.39 22.39 22.39 0 +0.95(+4.45%)
Apr 03, 2020 21.23 21.44 21.23 21.44 408 -0.11(-0.49%)
Apr 02, 2020 21.54 21.54 21.54 21.54 11 +0.57(+2.73%)
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.