Skip to main content

Flexshares EM Factor Tilt Index Fund (NY: TLTE )

53.61 +0.44 (+0.83%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 35.93 36.19 35.72 36.10 35,268 +0.14(+0.39%)
Jul 30, 2013 36.21 36.21 35.93 35.96 5,396 -0.30(-0.81%)
Jul 29, 2013 36.25 36.26 36.14 36.26 38,992 -0.31(-0.85%)
Jul 26, 2013 36.55 36.69 36.37 36.57 37,253 -0.07(-0.18%)
Jul 25, 2013 36.66 36.66 36.46 36.63 26,746 +0.37(+1.02%)
Jul 24, 2013 36.83 36.84 36.27 36.27 21,060 -0.51(-1.39%)
Jul 23, 2013 36.69 36.77 36.66 36.77 4,508 +0.36(+0.98%)
Jul 22, 2013 36.42 36.42 36.42 36.42 270 -0.01(-0.03%)
Jul 19, 2013 36.02 36.43 36.02 36.43 65,547 +0.27(+0.76%)
Jul 18, 2013 36.04 36.26 36.04 36.15 19,056 -0.31(-0.85%)
Jul 17, 2013 36.48 36.49 36.43 36.46 3,790 +0.23(+0.63%)
Jul 16, 2013 36.21 36.29 35.99 36.24 23,321 +0.03(+0.08%)
Jul 15, 2013 35.98 36.29 35.98 36.21 30,483 +0.29(+0.80%)
Jul 12, 2013 35.87 36.01 35.65 35.92 140,596 -0.07(-0.18%)
Jul 11, 2013 35.64 35.98 35.51 35.98 99,831 +1.18(+3.40%)
Jul 10, 2013 35.01 35.02 34.79 34.80 31,420 -0.10(-0.28%)
Jul 09, 2013 34.56 35.12 34.71 34.90 119,092 +0.18(+0.53%)
Jul 08, 2013 34.65 34.99 34.61 34.71 40,820 +0.26(+0.75%)
Jul 05, 2013 35.00 35.00 34.46 34.46 49,343 -0.72(-2.06%)
Jul 03, 2013 35.13 35.21 34.90 35.18 2,910 -0.02(-0.06%)
Jul 02, 2013 35.91 35.95 35.20 35.20 43,948 -0.42(-1.18%)
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.