Indicators

Flexshares EM Factor Tilt Index Fund (NY: TLTE )

52.50 -0.26 (-0.49%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	30.18	30.18	29.89	29.95	243,003	+0.22(+0.76%)
Feb 26, 2016	29.84	30.02	29.63	29.73	33,547	-0.17(-0.57%)
Feb 25, 2016	29.94	30.10	29.72	29.90	23,561	-0.05(-0.16%)
Feb 24, 2016	29.63	30.03	29.59	29.94	34,402	-0.08(-0.26%)
Feb 23, 2016	30.35	30.35	29.96	30.02	35,468	-0.36(-1.17%)
Feb 22, 2016	30.36	30.54	30.27	30.38	149,494	+0.53(+1.79%)
Feb 19, 2016	29.97	30.01	29.81	29.84	21,474	+0.03(+0.10%)
Feb 18, 2016	29.98	30.21	29.81	29.81	12,371	-0.14(-0.47%)
Feb 17, 2016	29.90	30.26	29.78	29.95	138,841	+0.55(+1.87%)
Feb 16, 2016	29.35	29.53	29.02	29.40	251,643	+0.29(+1.01%)
Feb 12, 2016	28.81	29.11	29.11	29.11	4,773	+0.43(+1.49%)
Feb 11, 2016	28.67	29.01	28.27	28.68	200,279	-0.22(-0.78%)
Feb 10, 2016	29.13	29.30	28.84	28.91	270,070	+0.02(+0.08%)
Feb 09, 2016	28.87	29.21	28.51	28.88	97,555	-0.14(-0.48%)
Feb 08, 2016	29.31	29.31	28.77	29.02	260,191	-0.26(-0.87%)
Feb 05, 2016	29.69	29.75	29.24	29.28	93,920	-0.52(-1.74%)
Feb 04, 2016	29.73	29.94	29.50	29.80	153,507	+0.45(+1.54%)
Feb 03, 2016	29.05	29.51	28.81	29.34	54,739	+0.35(+1.22%)
Feb 02, 2016	29.28	29.34	28.81	28.99	214,316	-0.70(-2.35%)

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.