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 (%)
Jul 31, 2018 27.34 27.34 27.34 27.34 227 +0.12(+0.44%)
Jul 30, 2018 27.22 27.22 27.22 27.22 1 +0.00(+0.00%)
Jul 27, 2018 27.32 27.32 27.22 27.22 646 -0.02(-0.07%)
Jul 26, 2018 27.24 27.24 27.24 27.24 405 +0.16(+0.58%)
Jul 25, 2018 27.08 27.08 27.08 27.08 306 -0.07(-0.26%)
Jul 24, 2018 27.16 27.16 27.09 27.15 984 +0.33(+1.25%)
Jul 23, 2018 26.82 26.82 26.82 26.82 322 -0.05(-0.19%)
Jul 20, 2018 26.91 26.91 26.86 26.87 1,103 +0.24(+0.91%)
Jul 19, 2018 26.68 26.68 26.63 26.63 624 -0.27(-1.00%)
Jul 18, 2018 26.78 26.90 26.78 26.90 770 -0.00(-0.02%)
Jul 17, 2018 26.89 26.90 26.89 26.90 1,348 +0.21(+0.79%)
Jul 16, 2018 26.77 26.77 26.67 26.69 1,399 -0.23(-0.84%)
Jul 13, 2018 26.85 26.91 26.85 26.91 1,257 +0.07(+0.28%)
Jul 12, 2018 26.85 26.85 26.84 26.84 758 +0.26(+0.99%)
Jul 11, 2018 26.67 26.67 26.58 26.58 494 -0.23(-0.85%)
Jul 10, 2018 26.77 26.80 26.76 26.80 1,913 -0.11(-0.40%)
Jul 09, 2018 26.89 26.92 26.82 26.91 2,395 +0.50(+1.89%)
Jul 05, 2018 26.41 26.41 26.41 115 -0.16(-0.61%)
Jul 03, 2018 26.58 26.58 26.58 0 -0.27(-0.99%)
Jun 29, 2018 26.84 26.84 26.84 230 +0.51(+1.94%)
Jun 28, 2018 26.37 26.37 26.33 26.33 1,195 -0.03(-0.11%)
Jun 27, 2018 26.54 26.54 26.36 26.36 1,972 -0.56(-2.07%)
Jun 26, 2018 26.83 26.91 26.83 26.91 831 +0.03(+0.10%)
Jun 25, 2018 26.93 26.93 26.89 26.89 503 -0.28(-1.01%)
Jun 22, 2018 27.16 27.16 27.16 27.16 293 +0.21(+0.80%)
Jun 21, 2018 27.13 27.13 26.95 26.95 1,089 -0.48(-1.75%)
Jun 20, 2018 27.36 27.44 27.36 27.43 1,227 +0.13(+0.49%)
Jun 19, 2018 27.26 27.29 27.26 27.29 778 -0.47(-1.70%)
Jun 15, 2018 27.76 27.76 27.76 279 -0.38(-1.36%)
Jun 14, 2018 28.25 28.25 28.09 28.15 958 -0.13(-0.45%)
Jun 13, 2018 28.24 28.27 28.24 28.27 823 -0.15(-0.52%)
Jun 12, 2018 28.42 28.42 28.42 28.42 455 +0.02(+0.07%)
Jun 11, 2018 28.52 28.52 28.40 28.40 3,748 -0.13(-0.44%)
Jun 08, 2018 28.52 28.55 28.52 28.53 695 +0.01(+0.05%)
Jun 07, 2018 28.68 28.68 28.52 28.52 1,825 +0.07(+0.26%)
Jun 05, 2018 28.44 28.44 28.44 105 -0.09(-0.32%)
Jun 04, 2018 28.53 28.53 28.53 28.53 379 +0.41(+1.47%)
May 31, 2018 28.12 28.12 28.12 146 -0.04(-0.15%)
May 30, 2018 28.08 28.16 28.08 28.16 728 +0.20(+0.73%)
May 29, 2018 27.91 27.96 27.91 27.96 2,788 -0.38(-1.35%)
May 24, 2018 28.34 28.34 28.34 0 -0.19(-0.68%)
May 23, 2018 28.36 28.54 28.36 28.54 605 +0.06(+0.21%)
May 22, 2018 28.61 28.61 28.48 28.48 756 +0.00(+0.00%)
May 21, 2018 28.64 28.64 28.48 28.48 791 +0.10(+0.36%)
May 18, 2018 28.51 28.51 28.37 28.38 3,080 -0.11(-0.39%)
May 17, 2018 28.60 28.60 28.49 28.49 743 -0.27(-0.93%)
May 16, 2018 28.79 28.86 28.75 28.75 2,538 +0.28(+0.97%)
May 15, 2018 28.63 28.64 28.48 28.48 2,272 -0.31(-1.09%)
May 14, 2018 28.95 28.95 28.79 28.79 2,967 -0.04(-0.14%)
May 11, 2018 28.75 28.83 28.75 28.83 6,972 +0.46(+1.61%)
May 10, 2018 28.38 28.38 28.38 28.38 341 -0.03(-0.11%)
May 09, 2018 28.38 28.41 28.34 28.41 1,130 +0.01(+0.05%)
May 08, 2018 28.23 28.40 28.23 28.39 2,934 +0.10(+0.37%)
May 07, 2018 28.30 28.42 28.26 28.29 11,474 -0.09(-0.33%)
May 04, 2018 28.34 28.39 28.33 28.39 1,358 +0.12(+0.42%)
May 03, 2018 28.37 28.37 28.07 28.27 682 -0.39(-1.36%)
May 02, 2018 28.66 28.66 28.66 28.66 599 +0.20(+0.72%)
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.