Indicators

Flexshares EM Factor Tilt Index Fund (NY: TLTE )

54.48 +0.35 (+0.64%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	49.93	50.19	49.93	50.19	2,040	+0.11(+0.23%)
Jul 28, 2023	49.84	50.08	49.84	50.07	3,184	+1.05(+2.13%)
Jul 27, 2023	49.36	49.39	49.02	49.03	1,468	-0.48(-0.97%)
Jul 26, 2023	49.32	49.51	49.31	49.51	7,775	+0.15(+0.31%)
Jul 25, 2023	49.38	49.44	49.32	49.36	14,909	+0.43(+0.87%)
Jul 24, 2023	48.60	49.05	48.60	48.93	3,623	+0.53(+1.09%)
Jul 21, 2023	48.48	48.50	48.36	48.40	4,122	-0.02(-0.04%)
Jul 20, 2023	48.57	48.58	48.38	48.42	2,431	-0.24(-0.49%)
Jul 19, 2023	48.72	48.72	48.57	48.66	3,034	-0.03(-0.07%)
Jul 18, 2023	48.73	48.81	48.64	48.69	6,308	-0.26(-0.52%)
Jul 17, 2023	48.84	48.96	48.84	48.95	6,497	+0.14(+0.28%)
Jul 14, 2023	48.89	48.96	48.81	48.81	5,317	-0.19(-0.38%)
Jul 13, 2023	48.77	49.00	48.77	49.00	4,773	+0.51(+1.06%)
Jul 12, 2023	48.30	48.48	48.30	48.48	1,827	+0.81(+1.71%)
Jul 11, 2023	47.51	47.67	47.41	47.67	2,810	+0.50(+1.07%)
Jul 10, 2023	47.00	47.23	47.00	47.17	1,763	+0.01(+0.02%)
Jul 07, 2023	46.99	47.35	46.99	47.16	2,832	+0.54(+1.16%)
Jul 06, 2023	46.53	46.62	46.49	46.62	1,781	-0.87(-1.84%)
Jul 05, 2023	47.10	47.49	47.10	47.49	3,694	-0.13(-0.27%)

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.