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 (%)
Sep 29, 2023	47.24	47.24	46.83	46.83	8,278	-0.04(-0.08%)
Sep 28, 2023	46.56	46.86	46.48	46.86	5,604	+0.22(+0.48%)
Sep 27, 2023	46.60	46.70	46.51	46.64	23,398	+0.06(+0.13%)
Sep 26, 2023	46.79	46.79	46.50	46.58	9,087	-0.61(-1.30%)
Sep 25, 2023	47.09	47.20	47.18	47.20	1,044	-0.17(-0.36%)
Sep 22, 2023	47.55	47.56	47.37	47.37	2,951	+0.46(+0.98%)
Sep 21, 2023	46.87	47.11	46.87	46.91	29,350	-0.73(-1.53%)
Sep 20, 2023	48.00	48.04	47.61	47.64	3,897	-0.18(-0.37%)
Sep 19, 2023	47.90	47.90	47.69	47.82	7,567	-0.16(-0.33%)
Sep 18, 2023	48.02	48.06	47.97	47.98	11,204	-0.08(-0.17%)
Sep 15, 2023	48.09	48.09	48.01	48.06	3,245	-0.17(-0.36%)
Sep 14, 2023	48.24	48.33	48.22	48.23	5,592	+0.34(+0.72%)
Sep 13, 2023	47.81	48.00	47.81	47.88	893	-0.00(-0.01%)
Sep 12, 2023	47.77	47.97	47.77	47.89	4,223	-0.21(-0.45%)
Sep 11, 2023	47.95	48.10	47.94	48.10	3,832	+0.52(+1.10%)
Sep 08, 2023	47.63	47.68	47.57	47.58	8,010	+0.06(+0.14%)
Sep 07, 2023	47.51	47.54	47.43	47.51	1,570	-0.38(-0.80%)
Sep 06, 2023	48.04	48.04	47.84	47.90	1,887	-0.25(-0.52%)
Sep 05, 2023	48.01	48.15	47.97	48.15	2,901	-0.21(-0.43%)

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.