Indicators

Flexshares EM Factor Tilt Index Fund (NY: TLTE )

52.98 +0.38 (+0.73%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	53.27	54.07		54.07	15,650	+1.46(+2.77%)
Jan 28, 2022	52.28	52.61	52.23	52.61	6,148	+0.28(+0.53%)
Jan 27, 2022	52.80	52.85	52.33	52.33	7,340	-0.53(-1.01%)
Jan 26, 2022	53.60	53.60	52.81	52.86	6,380	-0.53(-1.00%)
Jan 25, 2022	53.12	53.39	52.93	53.39	7,573	+0.03(+0.05%)
Jan 24, 2022	53.68	53.68	52.53	53.37	38,343	-1.04(-1.92%)
Jan 21, 2022	55.08	55.08	54.41	54.41	4,724	-0.60(-1.09%)
Jan 20, 2022	55.54	55.83	55.01	55.01	7,314	+0.15(+0.28%)
Jan 19, 2022	55.05	55.08	54.85	54.86	39,991	+0.38(+0.69%)
Jan 18, 2022	54.61	54.72	54.46	54.48	28,429	-0.92(-1.65%)
Jan 14, 2022				55.40	0	+0.04(+0.07%)
Jan 13, 2022	55.66	55.66	55.36	55.36	22,512	-0.68(-1.22%)
Jan 12, 2022	55.73	56.04	55.66	56.04	5,573	+0.71(+1.29%)
Jan 11, 2022	54.86	55.38	54.86	55.33	8,819	+0.89(+1.63%)
Jan 10, 2022	54.19	54.44	54.19	54.44	3,913	-0.08(-0.15%)
Jan 07, 2022	54.18	54.54	54.18	54.53	4,050	+0.33(+0.61%)
Jan 06, 2022	54.17	54.28	54.08	54.19	11,610	+0.25(+0.46%)
Jan 05, 2022	54.46	54.56	53.94	53.94	15,673	-0.62(-1.13%)
Jan 04, 2022	54.64	54.68	54.42	54.56	9,129	-0.13(-0.23%)

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.