Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexshares EM Factor Tilt Index Fund (NY: TLTE )

52.64 -0.28 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2013 34.92 36.56 34.88 36.56 13,800 +1.68(+4.81%)
Aug 29, 2013 34.68 34.90 34.68 34.88 37,658 +0.30(+0.87%)
Aug 28, 2013 34.57 35.11 34.57 34.58 92,858 -0.02(-0.06%)
Aug 27, 2013 34.90 34.90 34.60 34.60 22,326 -0.79(-2.23%)
Aug 26, 2013 35.48 35.52 35.39 35.39 28,959 -0.16(-0.46%)
Aug 23, 2013 35.27 35.56 35.27 35.56 9,883 +0.41(+1.18%)
Aug 22, 2013 35.11 35.26 34.88 35.14 17,059 +0.14(+0.40%)
Aug 21, 2013 35.36 35.36 34.94 35.00 30,855 -0.60(-1.68%)
Aug 20, 2013 35.53 35.64 35.53 35.60 7,067 -0.15(-0.41%)
Aug 19, 2013 36.05 36.15 35.75 35.75 6,984 -0.61(-1.67%)
Aug 16, 2013 36.43 36.65 36.35 36.35 6,417 -0.21(-0.57%)
Aug 15, 2013 36.56 36.56 36.31 36.56 41,240 -0.31(-0.84%)
Aug 14, 2013 36.72 36.87 36.72 36.87 39,141 +0.13(+0.34%)
Aug 13, 2013 36.52 36.75 36.52 36.75 16,979 +0.21(+0.57%)
Aug 12, 2013 36.47 36.54 36.47 36.54 19,079 +0.10(+0.26%)
Aug 09, 2013 36.25 36.44 36.25 36.44 4,806 +0.20(+0.55%)
Aug 08, 2013 35.72 36.24 35.72 36.24 58,827 +0.66(+1.85%)
Aug 07, 2013 35.64 35.70 35.56 35.59 19,713 -0.45(-1.25%)
Aug 06, 2013 36.07 36.15 36.01 36.04 4,901 -0.36(-0.99%)
Aug 05, 2013 36.34 36.40 36.34 36.40 621 -0.15(-0.40%)
Aug 02, 2013 36.56 36.56 35.99 36.55 12,461 +0.09(+0.24%)
Aug 01, 2013 36.24 36.47 36.24 36.46 31,207 +0.35(+0.98%)
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%)
Jul 01, 2013 36.01 36.01 35.60 35.62 138,086 +0.17(+0.48%)
Jun 28, 2013 35.53 35.60 35.19 35.45 57,685 +0.74(+2.13%)
Jun 26, 2013 34.20 34.83 34.20 34.71 86,636 +0.47(+1.38%)
Jun 25, 2013 34.21 34.39 33.87 34.24 154,211 +0.08(+0.24%)
Jun 24, 2013 33.81 34.30 33.81 34.16 157,625 -0.43(-1.24%)
Jun 21, 2013 34.72 34.99 33.85 34.59 97,665 +0.41(+1.21%)
Jun 20, 2013 34.94 35.11 34.00 34.17 89,918 -1.65(-4.60%)
Jun 19, 2013 37.06 37.06 35.82 35.82 30,057 -0.86(-2.34%)
Jun 18, 2013 36.60 37.08 36.58 36.68 64,576 +0.05(+0.14%)
Jun 17, 2013 36.89 36.99 36.55 36.63 24,497 +0.21(+0.57%)
Jun 14, 2013 36.72 36.72 36.34 36.42 32,940 -0.43(-1.16%)
Jun 13, 2013 36.43 36.85 36.22 36.85 86,561 +0.64(+1.75%)
Jun 12, 2013 36.41 36.68 36.16 36.21 71,669 -0.52(-1.43%)
Jun 11, 2013 36.93 36.94 36.26 36.74 82,889 -0.48(-1.29%)
Jun 10, 2013 37.04 37.37 37.04 37.22 46,439 -0.37(-0.98%)
Jun 07, 2013 37.63 37.88 37.52 37.59 45,051 -0.26(-0.68%)
Jun 06, 2013 37.23 37.85 37.21 37.85 35,294 +0.17(+0.45%)
Jun 05, 2013 37.85 37.91 37.53 37.68 78,092 -0.52(-1.35%)
Jun 04, 2013 38.51 38.51 37.98 38.19 38,776 -0.25(-0.65%)
Jun 03, 2013 37.93 38.67 37.91 38.44 86,648 +0.16(+0.41%)
May 31, 2013 38.53 38.57 38.08 38.29 48,837 -0.54(-1.39%)
May 30, 2013 38.70 39.05 38.70 38.83 42,635 +0.00(+0.00%)
May 29, 2013 39.09 39.12 38.83 38.83 17,127 -0.48(-1.22%)
May 28, 2013 39.56 39.56 39.17 39.31 11,864 +0.24(+0.61%)
May 24, 2013 39.11 39.11 38.87 39.07 23,382 -0.19(-0.49%)
May 23, 2013 39.05 39.51 38.93 39.26 26,331 -0.15(-0.37%)
May 22, 2013 40.16 40.16 39.35 39.41 31,899 -0.59(-1.48%)
May 21, 2013 39.97 40.05 39.73 40.00 29,650 +0.07(+0.17%)
May 20, 2013 39.91 39.96 39.91 39.94 24,874 +0.05(+0.13%)
May 17, 2013 39.88 39.94 39.74 39.88 24,572 +0.10(+0.24%)
May 16, 2013 39.89 39.97 39.75 39.79 34,021 +0.04(+0.09%)
May 15, 2013 39.82 39.97 39.70 39.75 41,132 +0.16(+0.39%)
May 13, 2013 39.77 39.85 39.53 39.60 60,634 -0.38(-0.96%)
May 10, 2013 40.28 40.28 39.48 39.98 81,227 -0.03(-0.07%)
May 09, 2013 40.37 40.37 39.97 40.01 20,884 -0.22(-0.55%)
May 08, 2013 40.18 40.41 40.03 40.23 43,907 +0.18(+0.44%)
May 07, 2013 39.89 40.05 39.85 40.05 27,829 +0.32(+0.80%)
May 06, 2013 39.58 39.84 39.52 39.74 61,519 +0.05(+0.13%)
May 03, 2013 39.83 39.90 39.67 39.68 18,697 +0.15(+0.37%)
May 02, 2013 39.23 39.54 38.96 39.54 30,361 +0.52(+1.33%)
May 01, 2013 39.45 39.45 39.02 39.02 29,109 -0.38(-0.96%)
Apr 30, 2013 39.40 39.48 39.10 39.40 13,640 +0.23(+0.58%)
Apr 29, 2013 39.04 39.22 39.04 39.17 19,503 +0.21(+0.53%)
Apr 26, 2013 38.78 38.96 38.86 38.96 26,232 -0.21(-0.53%)
Apr 25, 2013 39.10 39.37 39.03 39.17 13,099 +0.35(+0.91%)
Apr 24, 2013 38.65 38.82 38.64 38.81 21,217 +0.16(+0.42%)
Apr 23, 2013 38.52 38.70 38.51 38.65 15,089 +0.14(+0.36%)
Apr 22, 2013 38.42 38.51 38.42 38.51 1,421 +0.25(+0.66%)
Apr 19, 2013 38.22 38.26 38.19 38.26 4,061 +0.44(+1.15%)
Apr 18, 2013 37.88 37.92 37.80 37.82 15,096 +0.04(+0.10%)
Apr 17, 2013 37.79 37.89 37.61 37.79 37,821 -0.47(-1.22%)
Apr 16, 2013 37.96 38.27 37.96 38.25 20,254 +0.69(+1.85%)
Apr 15, 2013 38.00 38.00 37.56 37.56 19,500 -1.03(-2.68%)
Apr 12, 2013 38.55 38.62 38.11 38.59 50,785 -0.25(-0.65%)
Apr 11, 2013 38.91 39.01 38.84 38.84 20,498 +0.06(+0.15%)
Apr 10, 2013 38.89 38.95 38.77 38.78 16,982 +0.35(+0.92%)
Apr 09, 2013 38.06 38.55 38.06 38.43 23,260 +0.31(+0.81%)
Apr 08, 2013 38.04 38.16 37.67 38.12 92,250 -0.13(-0.35%)
Apr 05, 2013 37.23 38.27 37.23 38.25 99,276 -0.13(-0.33%)
Apr 04, 2013 38.41 38.53 38.10 38.38 33,198 -0.10(-0.25%)
Apr 03, 2013 38.77 38.77 38.33 38.47 15,051 -0.46(-1.18%)
Apr 02, 2013 38.97 39.03 38.72 38.93 42,593 +0.16(+0.42%)
Apr 01, 2013 38.83 38.89 38.54 38.77 14,611 -0.30(-0.77%)
Mar 28, 2013 39.05 39.18 38.86 39.07 61,535 +0.08(+0.21%)
Mar 27, 2013 38.70 39.06 38.70 38.99 10,560 +0.13(+0.32%)
Mar 26, 2013 38.95 38.99 38.84 38.86 19,056 +0.31(+0.80%)
Mar 25, 2013 38.65 38.85 38.54 38.55 43,440 +0.08(+0.21%)
Mar 22, 2013 38.61 38.72 38.44 38.47 44,388 -0.07(-0.19%)
Mar 21, 2013 38.60 38.85 38.50 38.55 110,933 -0.23(-0.59%)
Mar 20, 2013 38.77 38.98 38.53 38.78 26,780 +0.30(+0.77%)
Mar 19, 2013 38.92 38.92 38.35 38.48 89,656 -0.56(-1.44%)
Mar 18, 2013 39.15 39.44 39.03 39.04 26,976 -0.38(-0.97%)
Mar 15, 2013 39.51 39.77 39.40 39.43 44,637 -0.30(-0.74%)
Mar 14, 2013 39.67 39.94 39.32 39.72 37,507 +0.16(+0.41%)
Mar 13, 2013 39.67 39.67 39.40 39.56 34,518 -0.32(-0.80%)
Mar 12, 2013 40.03 40.03 39.73 39.88 33,509 -0.36(-0.90%)
Mar 11, 2013 40.24 40.25 40.24 40.24 12,630 -0.08(-0.20%)
Mar 08, 2013 40.19 40.39 40.14 40.32 62,189 +0.25(+0.63%)
Mar 07, 2013 40.29 40.29 39.77 40.07 43,352 +0.15(+0.37%)
Mar 06, 2013 39.88 40.14 39.79 39.92 55,172 +0.07(+0.17%)
Mar 05, 2013 39.29 40.03 39.27 39.85 74,591 +0.46(+1.16%)
Mar 04, 2013 39.39 39.52 39.01 39.40 88,451 -0.38(-0.95%)
Mar 01, 2013 39.52 39.93 39.41 39.77 59,430 +0.08(+0.20%)
Feb 28, 2013 39.76 40.25 39.62 39.69 52,322 -0.11(-0.28%)
Feb 27, 2013 39.54 40.03 39.26 39.80 34,575 +0.37(+0.94%)
Feb 26, 2013 39.11 39.43 39.06 39.43 41,064 -0.16(-0.39%)
Feb 22, 2013 39.66 39.69 39.40 39.59 32,859 +0.15(+0.37%)
Feb 21, 2013 39.60 40.23 39.20 39.44 43,463 -0.40(-1.00%)
Feb 20, 2013 40.14 40.14 39.71 39.84 14,595 -0.35(-0.86%)
Feb 19, 2013 40.17 40.33 40.13 40.19 32,538 +0.00(+0.00%)
Feb 15, 2013 40.19 40.19 40.19 40.19 14,922 -0.06(-0.15%)
Feb 14, 2013 40.16 40.33 40.09 40.25 29,009 +0.16(+0.41%)
Feb 13, 2013 40.32 40.43 39.99 40.08 42,689 -0.03(-0.07%)
Feb 12, 2013 39.74 40.27 39.72 40.11 43,054 +0.15(+0.37%)
Feb 11, 2013 39.94 40.02 39.67 39.97 28,196 -0.12(-0.30%)
Feb 08, 2013 40.22 40.22 39.73 40.09 32,135 +0.27(+0.68%)
Feb 07, 2013 39.74 39.85 39.49 39.82 35,689 -0.18(-0.46%)
Feb 06, 2013 39.97 40.33 39.77 40.00 24,262 -0.06(-0.15%)
Feb 04, 2013 40.22 40.27 39.92 40.06 34,525 -0.51(-1.26%)
Feb 01, 2013 40.57 40.59 40.57 40.57 18,000 +0.33(+0.83%)
Jan 31, 2013 40.33 40.41 39.94 40.24 59,768 +0.05(+0.13%)
Jan 30, 2013 40.26 40.34 39.96 40.19 38,236 -0.11(-0.27%)
Jan 29, 2013 40.12 40.36 39.96 40.30 15,603 +0.41(+1.04%)
Jan 28, 2013 40.34 40.34 39.88 39.88 19,449 -0.30(-0.74%)
Jan 25, 2013 40.38 40.38 40.02 40.18 41,328 -0.24(-0.60%)
Jan 24, 2013 40.67 41.09 40.39 40.42 25,094 +0.00(+0.00%)
Jan 23, 2013 40.44 40.80 40.39 40.42 40,475 -0.24(-0.58%)
Jan 22, 2013 40.56 40.70 40.50 40.66 28,095 +0.00(+0.00%)
Jan 18, 2013 40.55 40.66 40.55 40.66 10,484 +0.11(+0.27%)
Jan 17, 2013 40.31 40.56 40.31 40.55 25,199 +0.29(+0.72%)
Jan 16, 2013 40.11 40.46 40.11 40.26 6,248 -0.08(-0.20%)
Jan 15, 2013 40.31 40.48 40.31 40.34 9,748 -0.09(-0.22%)
Jan 14, 2013 40.34 40.43 40.32 40.43 44,186 +0.08(+0.20%)
Jan 11, 2013 40.97 40.97 40.02 40.35 51,151 -0.28(-0.69%)
Jan 10, 2013 40.50 40.63 40.50 40.63 48,199 +0.30(+0.73%)
Jan 09, 2013 40.25 40.44 40.21 40.33 95,661 +0.19(+0.48%)
Jan 08, 2013 40.14 40.27 39.96 40.14 27,239 -0.43(-1.06%)
Jan 07, 2013 40.36 40.57 40.36 40.57 21,933 -0.13(-0.31%)
Jan 04, 2013 41.32 41.32 40.20 40.70 60,967 -0.34(-0.83%)
Jan 03, 2013 40.63 41.12 40.52 41.04 27,044 +0.44(+1.09%)
Jan 02, 2013 40.49 40.59 39.87 40.59 21,798 +0.72(+1.82%)
Dec 31, 2012 39.50 39.87 39.44 39.87 32,162 +0.64(+1.62%)
Dec 28, 2012 39.66 39.66 39.23 39.23 25,411 +0.16(+0.40%)
Dec 27, 2012 39.09 39.11 38.95 39.08 15,585 -0.05(-0.13%)
Dec 26, 2012 39.13 39.13 39.13 39.13 4,543 +0.21(+0.53%)
Dec 24, 2012 38.91 39.06 38.91 38.92 12,049 +0.00(+0.00%)
Dec 21, 2012 38.89 39.72 38.86 38.92 30,421 -0.38(-0.98%)
Dec 20, 2012 39.22 39.31 39.20 39.31 47,032 +0.25(+0.64%)
Dec 19, 2012 39.26 39.26 39.06 39.06 48,666 -0.16(-0.41%)
Dec 18, 2012 39.09 39.24 39.09 39.22 35,624 +0.19(+0.49%)
Dec 17, 2012 38.74 39.08 38.74 39.03 34,862 +0.17(+0.44%)
Dec 14, 2012 38.85 38.89 38.77 38.86 38,634 +0.00(+0.00%)
Dec 13, 2012 38.67 38.86 38.61 38.86 11,788 +0.13(+0.32%)
Dec 12, 2012 38.71 38.95 38.67 38.73 17,919 +0.15(+0.38%)
Dec 11, 2012 38.66 38.66 38.55 38.58 6,844 +0.08(+0.21%)
Dec 10, 2012 38.43 38.50 38.43 38.50 26,431 +0.16(+0.42%)
Dec 07, 2012 38.24 38.34 38.24 38.34 14,243 +0.07(+0.17%)
Dec 06, 2012 38.27 38.27 38.27 38.27 3,723 +0.22(+0.58%)
Dec 05, 2012 38.06 38.11 38.02 38.05 30,835 +0.35(+0.94%)
Dec 04, 2012 37.66 37.70 37.64 37.70 15,015 +0.16(+0.43%)
Nov 30, 2012 37.96 37.96 37.44 37.54 2,560 +0.05(+0.14%)
Nov 29, 2012 37.34 37.48 37.34 37.48 19,029 +0.19(+0.52%)
Nov 28, 2012 37.03 37.34 37.03 37.29 8,502 +0.21(+0.58%)
Nov 27, 2012 37.26 37.41 37.08 37.08 23,579 -0.14(-0.38%)
Nov 26, 2012 37.25 37.25 37.19 37.22 7,988 +0.32(+0.86%)
Nov 21, 2012 36.75 36.90 36.90 36.90 21,121 +0.15(+0.40%)
Nov 20, 2012 37.08 37.08 36.75 36.75 3,114 -0.09(-0.24%)
Nov 19, 2012 36.79 36.84 36.79 36.84 5,686 +0.47(+1.29%)
Nov 16, 2012 36.37 36.37 36.37 36.37 10,966 -0.07(-0.19%)
Nov 15, 2012 36.39 36.44 36.38 36.44 7,108 +0.10(+0.26%)
Nov 14, 2012 36.75 36.75 36.35 36.35 6,634 -0.51(-1.38%)
Nov 13, 2012 36.89 36.94 36.86 36.86 21,046 -0.38(-1.01%)
Nov 12, 2012 37.08 37.23 37.08 37.23 1,624 +0.07(+0.18%)
Nov 09, 2012 37.24 37.24 37.17 37.17 17,445 +0.13(+0.36%)
Nov 08, 2012 37.16 37.21 37.03 37.03 11,440 -0.26(-0.69%)
Nov 07, 2012 37.28 37.29 36.95 37.29 47,691 -0.41(-1.08%)
Nov 06, 2012 37.70 37.70 37.70 37.70 14,279 +0.19(+0.51%)
Nov 05, 2012 37.46 37.61 37.46 37.51 7,345 +0.21(+0.55%)
Nov 02, 2012 37.45 37.45 37.30 37.30 15,644 -0.34(-0.90%)
Nov 01, 2012 37.57 37.64 37.55 37.64 38,857 +0.33(+0.87%)
Oct 31, 2012 37.88 37.88 37.28 37.31 24,235 +0.20(+0.54%)
Oct 26, 2012 37.10 37.11 37.11 37.11 11,508 -0.22(-0.59%)
Oct 25, 2012 37.22 37.34 37.22 37.34 3,956 +0.21(+0.58%)
Oct 24, 2012 37.12 37.12 37.12 37.12 7,649 -0.49(-1.32%)
Oct 22, 2012 37.68 37.62 37.62 37.62 14,486 +0.30(+0.81%)
Oct 19, 2012 37.25 37.31 37.25 37.31 8,157 -0.38(-1.02%)
Oct 18, 2012 37.83 37.88 37.64 37.70 13,674 -0.22(-0.58%)
Oct 17, 2012 37.67 37.92 37.67 37.92 6,444 +0.26(+0.69%)
Oct 16, 2012 37.72 37.72 37.66 37.66 10,618 +0.37(+0.99%)
Oct 15, 2012 37.23 37.29 37.23 37.29 2,978 +0.18(+0.50%)
Oct 12, 2012 37.11 37.11 37.11 37.11 146,497 +0.01(+0.02%)
Oct 11, 2012 37.14 37.14 37.10 37.10 3,384 +0.18(+0.48%)
Oct 10, 2012 37.10 37.10 36.92 36.92 7,812 -0.27(-0.73%)
Oct 09, 2012 37.11 37.20 37.11 37.20 1,489 -0.47(-1.24%)
Oct 06, 2012 37.66 37.66 37.66 0 +0.00(+0.00%)
Oct 05, 2012 38.10 38.10 37.66 37.66 13,045 -0.11(-0.29%)
Oct 04, 2012 37.78 37.77 37.77 37.77 7,446 +0.24(+0.65%)
Oct 03, 2012 37.62 37.63 37.51 37.53 12,320 +0.01(+0.02%)
Oct 02, 2012 37.56 37.56 37.52 37.52 4,332 -0.15(-0.39%)
Oct 01, 2012 37.67 37.67 37.67 37.67 541 +0.44(+1.17%)
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.