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, 2019 26.22 26.22 26.10 26.10 379 -0.23(-0.88%)
Jul 30, 2019 26.33 26.33 26.33 26.33 2 -0.18(-0.67%)
Jul 29, 2019 26.51 26.51 26.51 26.51 2 -0.11(-0.40%)
Jul 26, 2019 26.61 26.61 26.61 26.61 104 +0.12(+0.46%)
Jul 25, 2019 26.52 26.52 26.49 26.49 4,399 -0.17(-0.62%)
Jul 24, 2019 26.65 26.65 26.65 26.65 2 -0.01(-0.04%)
Jul 23, 2019 26.67 26.67 26.67 26.67 0 -0.03(-0.10%)
Jul 22, 2019 26.69 26.69 26.69 26.69 53 +0.02(+0.06%)
Jul 19, 2019 26.68 26.68 26.68 26.68 104 -0.06(-0.23%)
Jul 18, 2019 26.66 26.74 26.66 26.74 446 +0.05(+0.19%)
Jul 17, 2019 26.69 26.69 26.69 26.69 56 -0.08(-0.30%)
Jul 16, 2019 26.77 26.77 26.77 26.77 49 +0.01(+0.02%)
Jul 15, 2019 26.71 26.77 26.71 26.77 178 +0.04(+0.16%)
Jul 12, 2019 26.72 26.72 26.72 26.72 104 +0.09(+0.34%)
Jul 11, 2019 26.63 26.63 26.63 26.63 134 -0.09(-0.32%)
Jul 10, 2019 26.78 26.78 26.70 26.72 1,885 -0.01(-0.03%)
Jul 09, 2019 26.73 26.73 26.73 26.73 4 -0.02(-0.07%)
Jul 08, 2019 26.75 26.75 26.75 26.75 104 -0.12(-0.46%)
Jul 05, 2019 26.95 27.05 26.87 26.87 1,361 -0.19(-0.71%)
Jul 03, 2019 27.06 27.06 27.06 27.06 314 +0.01(+0.04%)
Jul 02, 2019 27.05 27.05 27.05 27.05 104 -0.03(-0.11%)
Jul 01, 2019 27.23 27.23 27.08 27.08 545 +0.26(+0.96%)
Jun 28, 2019 26.82 26.82 26.82 26.82 104 -0.05(-0.18%)
Jun 27, 2019 26.87 26.87 26.87 26.87 106 +0.17(+0.66%)
Jun 26, 2019 26.70 26.70 26.70 26.70 213 +0.22(+0.82%)
Jun 25, 2019 26.70 26.70 26.48 26.48 688 -0.23(-0.85%)
Jun 24, 2019 26.71 26.71 26.71 26.71 107 -0.15(-0.56%)
Jun 21, 2019 26.86 26.86 26.86 26.86 105 -0.05(-0.19%)
Jun 20, 2019 26.91 26.91 26.91 26.91 2 +0.22(+0.82%)
Jun 19, 2019 26.69 26.69 26.69 26.69 2 +0.19(+0.72%)
Jun 18, 2019 26.50 26.50 26.50 26.50 160 +0.43(+1.63%)
Jun 17, 2019 26.07 26.07 26.07 26.07 107 +0.01(+0.04%)
Jun 14, 2019 26.06 26.06 26.06 26.06 105 -0.19(-0.72%)
Jun 13, 2019 26.25 26.25 26.25 26.25 107 +0.02(+0.07%)
Jun 12, 2019 26.23 26.23 26.23 26.23 108 -0.28(-1.07%)
Jun 11, 2019 26.43 26.52 26.43 26.52 301 +0.17(+0.64%)
Jun 10, 2019 26.35 26.35 26.35 26.35 2 +0.15(+0.59%)
Jun 07, 2019 26.16 26.19 26.16 26.19 317 +0.28(+1.09%)
Jun 06, 2019 25.91 25.91 25.91 25.91 107 -0.03(-0.11%)
Jun 05, 2019 25.94 25.94 25.94 25.94 107 -0.11(-0.44%)
Jun 04, 2019 26.05 26.05 26.05 26.05 105 -0.01(-0.03%)
Jun 03, 2019 25.79 26.17 25.76 26.06 504 +0.22(+0.84%)
May 31, 2019 25.84 25.84 25.84 25.84 105 +0.02(+0.09%)
May 30, 2019 25.82 25.82 25.82 25.82 2 +0.13(+0.51%)
May 29, 2019 25.69 25.69 25.69 25.69 2 +0.06(+0.25%)
May 28, 2019 25.63 25.63 25.63 25.63 2 +0.22(+0.87%)
May 24, 2019 25.41 25.41 25.41 100 +0.00(+0.00%)
May 23, 2019 25.30 25.41 25.30 25.41 777 -0.35(-1.38%)
May 22, 2019 25.85 25.85 25.76 25.76 1,236 -0.08(-0.31%)
May 21, 2019 25.84 25.84 25.84 25.84 2 +0.35(+1.35%)
May 20, 2019 25.50 25.50 25.50 25.50 107 -0.27(-1.06%)
May 17, 2019 25.75 25.77 25.75 25.77 317 -0.35(-1.33%)
May 16, 2019 26.14 26.25 26.05 26.11 6,011 -0.06(-0.23%)
May 15, 2019 26.17 26.17 26.17 26.17 169 +0.08(+0.31%)
May 14, 2019 26.09 26.09 26.09 26.09 0 +0.31(+1.21%)
May 13, 2019 25.78 25.78 25.78 25.78 2 -0.73(-2.76%)
May 10, 2019 26.54 26.56 26.43 26.51 6,239 +0.06(+0.24%)
May 09, 2019 26.44 26.45 26.44 26.45 376 -0.34(-1.26%)
May 08, 2019 26.79 26.79 26.79 26.79 2 -0.10(-0.36%)
May 07, 2019 26.90 26.91 26.88 26.88 2,414 -0.41(-1.50%)
May 06, 2019 27.29 27.29 27.29 27.29 0 -0.62(-2.23%)
May 03, 2019 27.90 27.91 27.90 27.91 1,797 +0.21(+0.77%)
May 02, 2019 27.70 27.70 27.70 27.70 4 +0.10(+0.36%)
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.