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 (%)
Sep 29, 2017 27.09 27.45 26.98 27.11 27,902 +0.26(+0.95%)
Sep 28, 2017 26.85 26.85 26.85 26.85 1,048 -0.05(-0.20%)
Sep 27, 2017 26.91 26.91 26.83 26.91 2,261 -0.05(-0.17%)
Sep 26, 2017 26.87 26.99 26.86 26.95 27,620 +0.04(+0.14%)
Sep 25, 2017 27.10 27.10 26.78 26.91 1,610 -0.41(-1.50%)
Sep 22, 2017 27.42 27.42 27.32 27.32 1,152 -0.14(-0.50%)
Sep 21, 2017 27.60 27.69 27.46 27.46 1,478 -0.26(-0.92%)
Sep 20, 2017 27.65 27.72 27.65 27.72 1,179 +0.11(+0.41%)
Sep 19, 2017 27.65 27.65 27.60 27.60 716 -0.03(-0.10%)
Sep 18, 2017 28.05 28.05 27.63 27.63 1,058 +0.20(+0.74%)
Sep 15, 2017 27.42 27.44 27.40 27.43 907 +0.09(+0.35%)
Sep 14, 2017 27.36 27.36 27.19 27.33 1,892 +0.10(+0.38%)
Sep 13, 2017 27.23 27.23 27.23 27.23 1,980 -0.02(-0.09%)
Sep 12, 2017 27.43 27.50 27.25 27.25 2,684 +0.01(+0.04%)
Sep 11, 2017 27.08 27.24 27.08 27.24 3,337 +0.24(+0.89%)
Sep 08, 2017 27.01 27.01 27.00 27.00 1,683 +0.03(+0.13%)
Sep 07, 2017 27.05 27.09 26.93 26.97 1,647 -0.07(-0.27%)
Sep 06, 2017 27.04 27.04 27.04 27.04 2,445 +0.09(+0.33%)
Sep 05, 2017 26.95 26.95 26.95 26.95 632 -0.04(-0.17%)
Sep 01, 2017 27.04 26.99 26.99 414 -0.05(-0.17%)
Aug 31, 2017 26.99 27.04 26.84 27.04 7,565 +0.19(+0.71%)
Aug 30, 2017 26.95 27.02 26.85 26.85 6,467 +0.00(+0.02%)
Aug 29, 2017 26.53 26.84 26.53 26.84 5,762 +0.00(+0.01%)
Aug 28, 2017 26.84 26.84 26.84 26.84 247 +0.15(+0.56%)
Aug 24, 2017 26.69 162 +0.16(+0.61%)
Aug 23, 2017 26.56 26.59 26.53 26.53 2,462 +0.00(+0.00%)
Aug 22, 2017 26.52 26.56 26.52 26.53 1,140 +0.21(+0.81%)
Aug 21, 2017 26.31 26.40 26.29 26.32 1,788 -0.05(-0.20%)
Aug 18, 2017 26.45 26.51 26.29 26.37 1,642 -0.05(-0.20%)
Aug 17, 2017 26.42 26.42 26.42 26.42 640 -0.10(-0.39%)
Aug 16, 2017 26.46 26.52 26.39 26.52 759 +0.38(+1.44%)
Aug 15, 2017 26.38 26.38 26.11 26.15 3,976 -0.20(-0.78%)
Aug 14, 2017 26.32 26.35 26.15 26.35 766 +0.19(+0.73%)
Aug 11, 2017 26.09 26.16 25.94 26.16 4,204 +0.10(+0.38%)
Aug 10, 2017 26.33 26.33 26.00 26.06 2,818 -0.63(-2.35%)
Aug 09, 2017 26.53 26.69 26.47 26.69 2,123 +0.03(+0.11%)
Aug 08, 2017 26.91 26.91 26.66 26.66 1,925 -0.16(-0.61%)
Aug 07, 2017 26.81 26.84 26.81 26.82 1,580 +0.21(+0.79%)
Aug 03, 2017 26.61 194 -0.03(-0.11%)
Aug 02, 2017 26.64 26.64 26.64 26.64 1,134 -0.01(-0.03%)
Aug 01, 2017 26.65 26.67 26.65 26.65 69,687 +0.24(+0.92%)
Jul 31, 2017 26.49 26.50 26.41 26.41 14,194 -0.15(-0.58%)
Jul 27, 2017 26.56 217 +0.08(+0.31%)
Jul 26, 2017 26.58 26.58 26.48 26.48 547 +0.03(+0.11%)
Jul 25, 2017 26.52 26.52 26.52 26.45 19,185 -0.09(-0.35%)
Jul 24, 2017 26.61 26.61 26.42 26.54 33,245 +0.13(+0.50%)
Jul 21, 2017 26.42 26.54 26.41 26.41 4,214 -0.14(-0.54%)
Jul 20, 2017 26.59 26.59 26.55 26.55 1,706 +0.16(+0.62%)
Jul 19, 2017 26.61 26.61 26.39 26.39 1,266 -0.03(-0.10%)
Jul 18, 2017 26.20 26.42 26.19 26.42 4,047 +0.01(+0.03%)
Jul 17, 2017 26.65 26.65 26.32 26.41 12,604 -0.04(-0.14%)
Jul 14, 2017 26.40 26.52 26.33 26.44 13,317 +0.19(+0.73%)
Jul 13, 2017 26.15 26.38 26.15 26.25 4,319 +0.01(+0.03%)
Jul 12, 2017 26.23 26.26 26.09 26.24 19,059 +0.36(+1.41%)
Jul 11, 2017 25.92 25.95 25.81 25.88 1,654 +0.03(+0.13%)
Jul 10, 2017 25.83 25.85 25.69 25.85 1,451 +0.19(+0.76%)
Jul 07, 2017 25.62 25.65 25.57 25.65 10,080 -0.04(-0.15%)
Jul 06, 2017 25.72 25.74 25.62 25.69 6,691 -0.02(-0.07%)
Jul 05, 2017 25.70 25.73 25.70 25.71 2,603 +0.14(+0.53%)
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.