Flexshares EM Factor Tilt Index Fund (NY: TLTE )

50.08 +0.62 (+1.26%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 49.64 50.08 49.64 50.08 1,590 +0.62(+1.26%)
Aug 11, 2022 49.72 49.95 49.46 49.46 20,386 +0.10(+0.21%)
Aug 10, 2022 49.00 49.43 49.00 49.35 39,915 +0.65(+1.33%)
Aug 09, 2022 48.74 48.74 48.64 48.70 6,367 -0.11(-0.23%)
Aug 08, 2022 48.94 48.94 48.74 48.82 6,763 +0.20(+0.41%)
Aug 05, 2022 48.61 48.63 48.50 48.62 14,816 +0.09(+0.19%)
Aug 04, 2022 48.53 48.64 48.37 48.52 3,349 +0.23(+0.48%)
Aug 03, 2022 47.93 48.30 47.91 48.29 18,963 +0.30(+0.63%)
Aug 02, 2022 47.83 48.38 47.83 47.99 26,610 -0.37(-0.77%)
Aug 01, 2022 48.10 48.51 48.10 48.36 6,469 -0.30(-0.61%)
Jul 29, 2022 48.21 48.66 48.21 48.66 18,723 -0.16(-0.34%)
Jul 28, 2022 48.70 48.82 48.23 48.82 20,010 +0.25(+0.50%)
Jul 27, 2022 47.97 48.61 47.87 48.58 25,736 +0.76(+1.58%)
Jul 26, 2022 48.04 48.17 47.65 47.82 165,290 -0.19(-0.40%)
Jul 25, 2022 47.92 48.05 47.91 48.01 51,230 +0.23(+0.48%)
Jul 22, 2022 47.91 48.07 47.63 47.78 22,798 -0.36(-0.74%)
Jul 21, 2022 47.93 48.14 47.79 48.14 4,989 +0.48(+1.00%)
Jul 20, 2022 47.66 47.81 47.54 47.66 6,608 -0.28(-0.57%)
Jul 19, 2022 47.69 47.94 47.51 47.94 17,848 +0.84(+1.79%)
Jul 18, 2022 47.62 47.78 47.09 47.09 24,475 +0.34(+0.73%)
Jul 15, 2022 46.34 46.80 46.33 46.75 35,674 +0.19(+0.41%)
Jul 14, 2022 46.30 46.60 46.28 46.56 36,617 -0.43(-0.91%)
Jul 13, 2022 46.59 47.16 46.59 46.99 15,425 -0.13(-0.27%)
Jul 12, 2022 47.13 47.33 47.08 47.12 5,715 -0.23(-0.48%)
Jul 11, 2022 47.45 47.46 47.34 47.34 5,226 -0.99(-2.04%)
Jul 08, 2022 48.59 48.85 48.33 48.33 114,936 -0.34(-0.70%)
Jul 07, 2022 48.62 48.83 48.62 48.67 7,767 +0.91(+1.91%)
Jul 06, 2022 47.87 47.92 47.58 47.76 13,423 -0.31(-0.64%)
Jul 05, 2022 47.51 48.07 47.51 48.07 10,435 -0.56(-1.15%)
Jul 01, 2022 48.26 48.66 48.17 48.63 54,097 -0.41(-0.84%)
Jun 30, 2022 48.74 49.13 48.51 49.04 9,250 -0.26(-0.53%)
Jun 29, 2022 49.52 49.52 49.22 49.30 42,321 -0.27(-0.54%)
Jun 28, 2022 50.13 50.28 49.57 49.57 25,247 -0.34(-0.68%)
Jun 27, 2022 49.96 50.04 49.84 49.91 3,667 +0.08(+0.16%)
Jun 24, 2022 49.26 49.83 49.23 49.83 33,085 +1.11(+2.28%)
Jun 23, 2022 48.93 48.96 48.49 48.72 24,969 -0.25(-0.51%)
Jun 22, 2022 48.88 49.26 48.82 48.97 167,774 -0.67(-1.35%)
Jun 21, 2022 49.80 49.84 49.64 49.64 11,346 +0.32(+0.65%)
Jun 17, 2022 49.64 49.66 49.10 49.32 25,523 -0.44(-0.88%)
Jun 16, 2022 49.63 49.97 49.45 49.76 26,099 -1.51(-2.95%)
Jun 15, 2022 50.86 51.44 50.65 51.27 8,037 +0.79(+1.56%)
Jun 14, 2022 50.53 50.57 50.38 50.48 13,508 +0.23(+0.46%)
Jun 13, 2022 50.67 50.78 50.12 50.25 12,603 -1.59(-3.07%)
Jun 10, 2022 52.07 52.07 51.82 51.84 3,760 -0.60(-1.14%)
Jun 09, 2022 53.05 53.05 52.44 52.44 7,866 -0.81(-1.52%)
Jun 08, 2022 53.34 53.47 53.25 53.25 19,233 -0.23(-0.43%)
Jun 07, 2022 53.04 53.51 52.88 53.48 9,788 +0.14(+0.26%)
Jun 06, 2022 53.87 53.87 53.19 53.34 12,712 +0.13(+0.24%)
Jun 03, 2022 53.76 53.76 53.13 53.21 11,704 -0.74(-1.37%)
Jun 02, 2022 53.65 54.03 53.42 53.95 19,754 +0.75(+1.41%)
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.