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 (%)
Apr 28, 2017 24.81 24.94 24.79 24.79 7,720 -0.05(-0.20%)
Apr 27, 2017 24.84 24.90 24.76 24.84 1,514 -0.05(-0.22%)
Apr 26, 2017 24.90 24.90 24.90 24.90 476 +0.07(+0.27%)
Apr 25, 2017 24.81 24.92 24.81 24.83 3,380 +0.14(+0.55%)
Apr 24, 2017 24.65 24.69 23.81 24.69 11,043 +0.31(+1.27%)
Apr 21, 2017 24.50 24.50 24.38 24.38 1,727 -0.12(-0.49%)
Apr 20, 2017 24.36 24.55 24.36 24.50 847 +0.20(+0.81%)
Apr 19, 2017 24.29 24.31 24.29 24.31 601 -0.05(-0.19%)
Apr 18, 2017 24.50 24.50 24.35 24.35 1,630 -0.29(-1.17%)
Apr 17, 2017 24.56 24.64 24.56 24.64 782 +0.07(+0.29%)
Apr 13, 2017 24.66 24.66 24.57 24.57 10,850 +0.00(+0.00%)
Apr 12, 2017 24.62 24.65 24.51 24.57 3,422 +0.03(+0.11%)
Apr 11, 2017 24.49 24.68 24.49 24.54 1,763 -0.08(-0.33%)
Apr 10, 2017 24.76 24.76 24.60 24.62 3,587 -0.13(-0.52%)
Apr 07, 2017 24.73 24.75 24.72 24.75 1,666 +0.03(+0.11%)
Apr 06, 2017 24.77 24.84 24.69 24.72 16,120 +0.05(+0.22%)
Apr 05, 2017 24.81 24.92 24.67 24.67 20,496 +0.03(+0.11%)
Apr 04, 2017 24.57 24.80 24.57 24.64 2,984 -0.01(-0.06%)
Apr 03, 2017 24.73 24.73 24.65 24.65 717 +0.12(+0.48%)
Mar 31, 2017 24.48 24.54 24.48 24.54 785 -0.01(-0.06%)
Mar 30, 2017 24.72 24.72 24.55 24.55 29,448 -0.15(-0.62%)
Mar 29, 2017 24.70 24.70 24.70 24.70 21,999 +0.06(+0.23%)
Mar 28, 2017 24.68 24.68 24.65 24.65 820 +0.07(+0.28%)
Mar 27, 2017 24.48 24.62 24.44 24.58 2,129 -0.19(-0.78%)
Mar 24, 2017 24.59 24.85 24.59 24.77 1,407 +0.18(+0.71%)
Mar 23, 2017 24.56 24.82 24.56 24.59 9,791 -0.28(-1.12%)
Mar 22, 2017 24.59 24.87 24.50 24.87 41,339 +0.23(+0.95%)
Mar 21, 2017 24.79 24.80 24.64 24.64 26,070 -0.06(-0.26%)
Mar 20, 2017 24.71 24.71 24.70 24.70 1,085 -0.04(-0.14%)
Mar 17, 2017 24.91 24.91 24.74 24.74 12,411 -0.07(-0.29%)
Mar 16, 2017 25.14 25.14 24.77 24.81 8,291 +0.00(+0.00%)
Mar 15, 2017 24.30 24.85 24.30 24.81 9,296 +0.43(+1.77%)
Mar 14, 2017 24.51 24.51 24.23 24.38 12,501 -0.20(-0.81%)
Mar 13, 2017 24.52 24.58 24.44 24.58 3,923 +0.40(+1.64%)
Mar 10, 2017 24.09 24.23 24.05 24.18 5,377 +0.18(+0.75%)
Mar 09, 2017 24.27 24.27 23.93 24.00 81,011 -0.21(-0.86%)
Mar 08, 2017 24.25 24.30 24.21 24.21 2,408 -0.11(-0.45%)
Mar 07, 2017 24.24 24.33 24.22 24.32 9,886 +0.14(+0.57%)
Mar 06, 2017 24.19 24.34 24.17 24.18 26,206 -0.10(-0.41%)
Mar 03, 2017 24.24 24.39 24.22 24.28 1,078 +0.08(+0.33%)
Mar 02, 2017 24.23 24.23 24.17 24.20 7,211 -0.17(-0.70%)
Mar 01, 2017 24.41 24.46 24.37 24.37 19,914 +0.34(+1.43%)
Feb 28, 2017 25.20 25.20 24.00 24.03 1,623 -0.18(-0.75%)
Feb 27, 2017 24.04 24.23 24.02 24.21 3,495 +0.08(+0.34%)
Feb 24, 2017 24.12 24.26 24.05 24.13 10,467 -0.28(-1.16%)
Feb 23, 2017 24.60 24.60 24.39 24.41 7,727 +0.01(+0.04%)
Feb 22, 2017 24.29 24.43 24.29 24.40 2,086 -0.00(-0.02%)
Feb 21, 2017 24.23 24.41 24.23 24.41 2,732 +0.18(+0.74%)
Feb 17, 2017 24.23 24.23 24.23 0 -0.02(-0.09%)
Feb 16, 2017 24.15 24.32 24.15 24.25 2,236 -0.10(-0.39%)
Feb 15, 2017 24.73 24.73 24.08 24.34 9,027 +0.15(+0.63%)
Feb 14, 2017 24.18 24.30 24.03 24.19 3,086 -0.14(-0.55%)
Feb 13, 2017 24.42 24.42 24.17 24.32 12,456 +0.13(+0.52%)
Feb 10, 2017 24.17 24.23 24.15 24.20 13,546 +0.07(+0.30%)
Feb 09, 2017 24.14 24.14 24.13 24.13 650 +0.21(+0.86%)
Feb 08, 2017 23.85 24.02 23.85 23.92 853 +0.18(+0.76%)
Feb 07, 2017 23.80 23.84 23.74 23.74 35,097 -0.14(-0.60%)
Feb 06, 2017 23.68 23.88 23.68 23.88 2,272 +0.06(+0.26%)
Feb 03, 2017 23.96 23.97 23.82 23.82 17,751 -0.01(-0.04%)
Feb 02, 2017 23.77 23.83 23.77 23.83 5,521 -0.05(-0.19%)
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.