Skip to main content

Flexshares EM Factor Tilt Index Fund (NY: TLTE )

55.01 -0.22 (-0.40%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 46.93 46.96 46.79 46.79 7,905 +0.35(+0.75%)
Jun 29, 2023 46.43 46.48 46.39 46.45 10,764 -0.18(-0.38%)
Jun 28, 2023 46.62 46.70 46.60 46.63 1,810 -0.24(-0.52%)
Jun 27, 2023 46.95 47.05 46.79 46.87 6,619 +0.38(+0.82%)
Jun 26, 2023 46.32 46.63 46.32 46.49 3,920 +0.25(+0.54%)
Jun 23, 2023 46.31 46.37 46.24 46.24 5,381 -0.76(-1.62%)
Jun 22, 2023 47.00 47.04 46.93 47.00 9,623 -0.19(-0.40%)
Jun 21, 2023 46.74 47.36 46.74 47.19 14,590 -0.10(-0.21%)
Jun 20, 2023 47.49 47.49 47.27 47.29 7,033 -0.78(-1.62%)
Jun 16, 2023 48.14 48.14 48.06 48.07 2,138 -0.10(-0.20%)
Jun 15, 2023 47.82 48.17 47.82 48.17 12,550 +1.53(+3.28%)
May 08, 2023 46.62 46.63 46.57 46.63 2,608 +0.06(+0.13%)
May 05, 2023 46.30 46.58 46.30 46.57 2,051 +0.73(+1.59%)
May 04, 2023 45.94 46.06 45.77 45.84 6,882 +0.25(+0.54%)
May 03, 2023 45.62 45.85 45.60 45.60 25,598 +0.07(+0.15%)
May 02, 2023 45.75 45.75 45.53 45.53 10,978 -0.50(-1.08%)
May 01, 2023 46.02 46.31 45.94 46.03 9,938 -0.18(-0.39%)
Apr 28, 2023 45.91 46.25 45.91 46.21 7,213 +0.26(+0.56%)
Apr 27, 2023 45.67 45.95 45.67 45.95 19,461 +0.47(+1.03%)
Apr 26, 2023 45.67 45.68 45.46 45.48 11,359 +0.14(+0.32%)
Apr 25, 2023 45.78 45.78 45.19 45.34 21,517 -0.96(-2.06%)
Apr 24, 2023 46.36 46.36 46.12 46.29 13,964 -0.03(-0.06%)
Apr 21, 2023 46.43 46.43 46.21 46.32 11,183 -0.39(-0.84%)
Apr 20, 2023 46.82 47.10 46.68 46.71 18,821 -0.30(-0.63%)
Apr 19, 2023 46.91 47.05 46.90 47.01 8,970 -0.43(-0.91%)
Apr 18, 2023 47.44 47.49 47.34 47.44 14,782 -0.11(-0.23%)
Apr 17, 2023 47.54 47.58 47.35 47.55 7,821 +0.10(+0.21%)
Apr 14, 2023 47.57 47.58 47.23 47.45 7,956 -0.12(-0.26%)
Apr 13, 2023 47.74 47.76 47.38 47.58 124,001 +0.48(+1.01%)
Apr 12, 2023 47.45 47.45 47.09 47.10 5,297 -0.16(-0.35%)
Apr 11, 2023 47.20 47.41 47.20 47.26 32,883 +0.46(+0.99%)
Apr 10, 2023 46.58 46.80 46.58 46.80 26,387 +0.06(+0.12%)
Apr 06, 2023 46.63 46.79 46.63 46.74 1,587 +0.20(+0.43%)
Apr 05, 2023 46.75 46.90 46.50 46.54 9,186 -0.35(-0.75%)
Apr 04, 2023 46.90 46.95 46.89 46.89 1,958 -0.09(-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.