Indicators

Flexshares EM Factor Tilt Index Fund (NY: TLTE )

52.55 -0.47 (-0.88%)

Official Closing Price Updated: 6:30 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	39.50	39.87	39.44	39.87	32,162	+0.64(+1.62%)
Dec 28, 2012	39.66	39.66	39.23	39.23	25,411	+0.16(+0.40%)
Dec 27, 2012	39.09	39.11	38.95	39.08	15,585	-0.05(-0.13%)
Dec 26, 2012	39.13	39.13	39.13	39.13	4,543	+0.21(+0.53%)
Dec 24, 2012	38.91	39.06	38.91	38.92	12,049	+0.00(+0.00%)
Dec 21, 2012	38.89	39.72	38.86	38.92	30,421	-0.38(-0.98%)
Dec 20, 2012	39.22	39.31	39.20	39.31	47,032	+0.25(+0.64%)
Dec 19, 2012	39.26	39.26	39.06	39.06	48,666	-0.16(-0.41%)
Dec 18, 2012	39.09	39.24	39.09	39.22	35,624	+0.19(+0.49%)
Dec 17, 2012	38.74	39.08	38.74	39.03	34,862	+0.17(+0.44%)
Dec 14, 2012	38.85	38.89	38.77	38.86	38,634	+0.00(+0.00%)
Dec 13, 2012	38.67	38.86	38.61	38.86	11,788	+0.13(+0.32%)
Dec 12, 2012	38.71	38.95	38.67	38.73	17,919	+0.15(+0.38%)
Dec 11, 2012	38.66	38.66	38.55	38.58	6,844	+0.08(+0.21%)
Dec 10, 2012	38.43	38.50	38.43	38.50	26,431	+0.16(+0.42%)
Dec 07, 2012	38.24	38.34	38.24	38.34	14,243	+0.07(+0.17%)
Dec 06, 2012	38.27	38.27	38.27	38.27	3,723	+0.22(+0.58%)
Dec 05, 2012	38.06	38.11	38.02	38.05	30,835	+0.35(+0.94%)

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.