Indicators

Flexshares EM Factor Tilt Index Fund (NY: TLTE )

54.20 -0.21 (-0.38%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	37.05	37.73	37.05	37.17	34,434	-0.97(-2.53%)
Jan 29, 2015	37.93	38.13	37.79	38.13	42,857	+0.33(+0.86%)
Jan 28, 2015	38.40	38.40	37.80	37.80	12,129	-0.49(-1.29%)
Jan 27, 2015	38.15	38.43	38.12	38.30	23,807	-0.32(-0.83%)
Jan 26, 2015	38.58	38.62	38.41	38.62	13,265	+0.07(+0.18%)
Jan 23, 2015	38.59	38.71	38.46	38.55	8,660	-0.07(-0.18%)
Jan 22, 2015	38.23	38.62	37.98	38.62	9,852	+0.57(+1.50%)
Jan 21, 2015	37.90	38.05	37.79	38.05	16,591	+0.51(+1.36%)
Jan 20, 2015	37.24	37.58	37.24	37.54	81,613	-0.03(-0.08%)
Jan 16, 2015	37.11	37.60	37.11	37.57	11,752	+0.31(+0.84%)
Jan 15, 2015	37.43	37.45	37.26	37.26	1,526	-0.01(-0.02%)
Jan 14, 2015	37.10	37.26	36.85	37.26	15,691	-0.05(-0.14%)
Jan 13, 2015	37.67	37.70	37.18	37.32	15,756	+0.08(+0.20%)
Jan 12, 2015	36.98	37.28	36.96	37.24	30,525	-0.24(-0.63%)
Jan 09, 2015	37.43	37.48	37.10	37.48	7,277	-0.02(-0.04%)
Jan 08, 2015	36.94	37.49	36.94	37.49	21,815	+0.57(+1.54%)
Jan 07, 2015	36.58	36.92	36.53	36.92	16,000	+1.04(+2.90%)
Jan 06, 2015	36.31	36.43	35.88	35.88	12,820	-0.39(-1.07%)
Jan 05, 2015	36.63	36.63	36.23	36.27	36,996	-0.66(-1.79%)

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.