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 30, 2020 27.11 27.11 27.11 27.11 53 +0.27(+1.01%)
Sep 29, 2020 26.84 26.84 26.84 26.84 0 -0.01(-0.03%)
Sep 28, 2020 26.85 26.85 26.85 26.85 13 +0.32(+1.20%)
Sep 25, 2020 26.53 26.53 26.53 26.53 100 +0.02(+0.09%)
Sep 24, 2020 26.45 26.57 26.28 26.51 1,383 -0.18(-0.66%)
Sep 23, 2020 26.81 26.81 26.68 26.68 202 -0.32(-1.20%)
Sep 22, 2020 26.84 27.00 26.84 27.00 205 -0.18(-0.68%)
Sep 21, 2020 26.95 27.19 26.95 27.19 814 -0.31(-1.14%)
Sep 18, 2020 27.52 27.56 27.50 27.50 303 -0.21(-0.77%)
Sep 17, 2020 27.65 27.71 27.65 27.71 204 -0.04(-0.15%)
Sep 16, 2020 27.82 27.82 27.75 27.76 707 -0.08(-0.29%)
Sep 15, 2020 27.86 27.86 27.84 27.84 561 +0.19(+0.70%)
Sep 14, 2020 27.60 27.64 27.60 27.64 204 +0.37(+1.37%)
Sep 11, 2020 27.39 27.39 27.27 27.27 202 +0.07(+0.26%)
Sep 10, 2020 27.37 27.37 27.20 27.20 218 -0.33(-1.19%)
Sep 09, 2020 27.42 27.52 27.42 27.52 219 +0.27(+1.00%)
Sep 08, 2020 27.34 27.34 27.25 27.25 246 -0.27(-0.99%)
Sep 04, 2020 27.38 27.52 27.38 27.52 202 +0.00(+0.01%)
Sep 03, 2020 27.64 27.64 27.52 27.52 222 -0.31(-1.13%)
Sep 02, 2020 27.72 27.84 27.72 27.84 204 +0.03(+0.12%)
Sep 01, 2020 27.74 27.80 27.74 27.80 202 +0.24(+0.86%)
Aug 31, 2020 27.47 27.57 27.47 27.57 204 -0.43(-1.55%)
Aug 28, 2020 27.87 28.00 27.87 28.00 303 +0.20(+0.74%)
Aug 27, 2020 27.83 27.83 27.79 27.79 209 -0.24(-0.87%)
Aug 26, 2020 28.01 28.04 28.01 28.04 202 +0.04(+0.13%)
Aug 25, 2020 28.00 28.00 28.00 28.00 3 +0.15(+0.55%)
Aug 24, 2020 27.85 27.85 27.85 27.85 1 +0.22(+0.80%)
Aug 21, 2020 27.63 27.63 27.63 27.63 0 +0.01(+0.03%)
Aug 20, 2020 27.62 27.62 27.62 27.62 7 -0.06(-0.20%)
Aug 19, 2020 27.68 27.68 27.68 27.68 2 -0.16(-0.57%)
Aug 18, 2020 27.86 27.86 27.84 27.84 264 -0.13(-0.47%)
Aug 17, 2020 27.97 27.97 27.97 27.97 2 +0.25(+0.91%)
Aug 14, 2020 27.72 27.72 27.72 27.72 0 -0.04(-0.14%)
Aug 13, 2020 27.76 27.76 27.76 27.76 43 -0.09(-0.32%)
Aug 12, 2020 27.85 27.85 27.85 27.85 51 +0.32(+1.16%)
Aug 11, 2020 27.53 27.53 27.53 27.53 2 -0.03(-0.12%)
Aug 10, 2020 27.56 27.56 27.56 27.56 0 +0.17(+0.61%)
Aug 07, 2020 27.40 27.40 27.40 27.40 101 -0.24(-0.88%)
Aug 06, 2020 27.58 27.64 27.47 27.64 2,664 +0.07(+0.25%)
Aug 05, 2020 27.57 27.57 27.57 27.57 0 +0.23(+0.86%)
Aug 04, 2020 27.33 27.33 27.33 27.33 2 +0.30(+1.09%)
Aug 03, 2020 27.04 27.04 27.04 27.04 2 +0.13(+0.48%)
Jul 31, 2020 26.91 26.91 26.91 26.91 101 -0.16(-0.58%)
Jul 30, 2020 27.07 27.07 27.07 27.07 0 -0.22(-0.81%)
Jul 29, 2020 27.29 27.29 27.29 27.29 0 +0.35(+1.29%)
Jul 28, 2020 26.94 26.94 26.94 26.94 0 -0.16(-0.58%)
Jul 27, 2020 27.10 27.10 27.10 27.10 2 +0.21(+0.77%)
Jul 24, 2020 26.89 26.89 26.89 26.89 101 -0.06(-0.23%)
Jul 23, 2020 26.96 26.96 26.96 26.96 0 -0.18(-0.68%)
Jul 22, 2020 27.14 27.14 27.14 27.14 0 -0.11(-0.40%)
Jul 21, 2020 27.25 27.25 27.25 27.25 2 +0.05(+0.17%)
Jul 20, 2020 27.17 27.20 27.17 27.20 322 +0.34(+1.25%)
Jul 17, 2020 26.87 26.87 26.87 26.87 0 +0.08(+0.32%)
Jul 16, 2020 26.78 26.78 26.78 26.78 0 -0.30(-1.09%)
Jul 15, 2020 27.08 27.08 27.08 27.08 8 -0.02(-0.06%)
Jul 14, 2020 27.09 27.09 27.09 27.09 1 +0.07(+0.26%)
Jul 13, 2020 27.02 27.02 27.02 27.02 0 -0.04(-0.14%)
Jul 10, 2020 27.06 27.06 27.06 27.06 101 -0.17(-0.63%)
Jul 09, 2020 27.21 27.23 27.21 27.23 522 -0.06(-0.21%)
Jul 08, 2020 27.29 27.29 27.29 27.29 0 +0.44(+1.63%)
Jul 07, 2020 26.85 26.85 26.85 26.85 0 -0.30(-1.10%)
Jul 06, 2020 27.15 27.15 27.15 27.15 2 +1.09(+4.17%)
Jul 02, 2020 26.11 26.15 26.06 26.06 4,254 +0.43(+1.68%)
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.