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 (%)
Jan 31, 2017	38.73	38.79	38.39	38.72	89,196	+0.16(+0.41%)
Jan 30, 2017	38.72	38.75	38.40	38.56	17,716	-0.20(-0.51%)
Jan 27, 2017	38.85	38.90	38.62	38.76	21,540	+0.07(+0.19%)
Jan 26, 2017	38.59	38.76	38.58	38.69	22,449	-0.10(-0.25%)
Jan 25, 2017	38.70	38.79	38.66	38.78	49,289	+0.20(+0.51%)
Jan 24, 2017	38.57	38.76	38.54	38.58	85,572	+0.29(+0.75%)
Jan 23, 2017	38.17	38.30	38.05	38.30	9,228	+0.45(+1.20%)
Jan 20, 2017	37.86	37.95	37.74	37.85	35,150	+0.10(+0.25%)
Jan 19, 2017	37.76	37.92	37.64	37.75	24,416	-0.11(-0.29%)
Jan 18, 2017	38.08	38.08	37.84	37.86	32,746	-0.08(-0.22%)
Jan 17, 2017	37.88	38.25	37.88	37.95	23,027	-0.17(-0.45%)
Jan 13, 2017		38.12	38.12	38.12	0	+0.12(+0.31%)
Jan 12, 2017	37.93	38.01	37.86	38.00	5,014	+0.24(+0.63%)
Jan 11, 2017	37.52	37.76	37.41	37.76	6,654	+0.36(+0.95%)
Jan 10, 2017	37.49	37.69	37.40	37.40	24,440	+0.15(+0.40%)
Jan 09, 2017	37.20	37.39	37.17	37.25	36,137	-0.07(-0.19%)
Jan 06, 2017	37.28	37.43	37.24	37.32	12,810	-0.13(-0.34%)
Jan 05, 2017	37.10	37.54	37.10	37.45	26,504	+0.29(+0.77%)
Jan 04, 2017	37.19	37.29	37.04	37.16	33,987	+0.35(+0.95%)

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.