Skip to main content

Flexshares EM Factor Tilt Index Fund (NY: TLTE )

53.89 -0.08 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 45.36 45.49 45.11 45.11 7,870 +0.12(+0.28%)
Aug 30, 2022 45.58 45.58 44.90 44.98 20,521 -0.44(-0.96%)
Aug 29, 2022 45.41 45.70 45.41 45.42 27,845 -0.21(-0.46%)
Aug 26, 2022 46.39 46.39 45.58 45.63 4,365 -0.56(-1.21%)
Aug 25, 2022 45.70 46.19 45.70 46.19 21,054 +0.77(+1.70%)
Aug 24, 2022 45.10 45.63 45.10 45.41 6,913 +0.11(+0.24%)
Aug 23, 2022 45.13 45.44 45.13 45.31 51,762 +0.23(+0.51%)
Aug 22, 2022 45.07 45.15 45.07 45.08 2,857 -0.33(-0.72%)
Aug 19, 2022 45.55 45.55 45.18 45.40 16,555 -0.50(-1.10%)
Aug 18, 2022 45.94 45.94 45.84 45.91 3,193 -0.24(-0.52%)
Aug 17, 2022 46.11 46.28 46.03 46.15 13,266 -0.21(-0.45%)
Aug 16, 2022 46.34 46.36 46.34 46.35 1,822 +0.07(+0.16%)
Aug 15, 2022 46.17 46.35 46.01 46.28 19,315 -0.27(-0.59%)
Aug 12, 2022 46.14 46.55 46.14 46.55 1,710 +0.58(+1.26%)
Aug 11, 2022 46.22 46.43 45.97 45.97 21,931 +0.10(+0.21%)
Aug 10, 2022 45.55 45.95 45.55 45.87 42,941 +0.60(+1.33%)
Aug 09, 2022 45.31 45.31 45.21 45.27 6,849 -0.10(-0.23%)
Aug 08, 2022 45.49 45.49 45.31 45.38 7,275 +0.18(+0.41%)
Aug 05, 2022 45.18 45.20 45.08 45.19 15,939 +0.09(+0.19%)
Aug 04, 2022 45.11 45.21 44.97 45.10 3,602 +0.22(+0.48%)
Aug 03, 2022 44.55 44.90 44.54 44.89 20,400 +0.28(+0.63%)
Aug 02, 2022 44.46 44.97 44.46 44.61 28,627 -0.35(-0.77%)
Aug 01, 2022 44.71 45.09 44.71 44.95 6,959 -0.28(-0.61%)
Jul 29, 2022 44.81 45.23 44.81 45.23 20,142 -0.15(-0.34%)
Jul 28, 2022 45.27 45.38 44.83 45.38 21,527 +0.23(+0.50%)
Jul 27, 2022 44.59 45.18 44.50 45.15 27,687 +0.70(+1.58%)
Jul 26, 2022 44.65 44.78 44.29 44.45 177,821 -0.18(-0.40%)
Jul 25, 2022 44.54 44.66 44.53 44.63 55,114 +0.21(+0.48%)
Jul 22, 2022 44.54 44.68 44.28 44.41 24,526 -0.33(-0.74%)
Jul 21, 2022 44.56 44.74 44.42 44.74 5,367 +0.44(+1.00%)
Jul 20, 2022 44.30 44.44 44.19 44.30 7,108 -0.26(-0.57%)
Jul 19, 2022 44.33 44.56 44.16 44.56 19,201 +0.79(+1.79%)
Jul 18, 2022 44.26 44.41 43.77 43.77 26,330 +0.32(+0.73%)
Jul 15, 2022 43.07 43.50 43.06 43.46 38,378 +0.18(+0.41%)
Jul 14, 2022 43.04 43.32 43.02 43.28 39,393 -0.40(-0.91%)
Jul 13, 2022 43.31 43.84 43.31 43.68 16,594 -0.12(-0.27%)
Jul 12, 2022 43.81 43.99 43.76 43.80 6,148 -0.21(-0.48%)
Jul 11, 2022 44.11 44.12 44.01 44.01 5,622 -0.92(-2.04%)
Jul 08, 2022 45.17 45.41 44.92 44.92 123,649 -0.32(-0.70%)
Jul 07, 2022 45.19 45.39 45.19 45.24 8,355 +0.85(+1.91%)
Jul 06, 2022 44.50 44.54 44.23 44.39 14,440 -0.29(-0.64%)
Jul 05, 2022 44.16 44.68 44.16 44.68 11,226 -0.52(-1.15%)
Jul 01, 2022 44.86 45.23 44.78 45.20 58,198 -0.38(-0.84%)
Jun 30, 2022 45.31 45.67 45.09 45.59 9,951 -0.24(-0.53%)
Jun 29, 2022 46.03 46.03 45.75 45.83 45,529 -0.25(-0.54%)
Jun 28, 2022 46.60 46.74 46.08 46.08 27,161 -0.32(-0.68%)
Jun 27, 2022 46.44 46.51 46.33 46.39 3,945 +0.07(+0.16%)
Jun 24, 2022 45.79 46.32 45.76 46.32 35,593 +1.03(+2.28%)
Jun 23, 2022 45.48 45.51 45.07 45.29 26,862 -0.23(-0.51%)
Jun 22, 2022 45.44 45.79 45.38 45.52 180,493 -0.62(-1.35%)
Jun 21, 2022 46.29 46.33 46.14 46.14 12,206 +0.30(+0.65%)
Jun 17, 2022 46.14 46.16 45.64 45.84 27,458 +0.11(+0.23%)
Jun 16, 2022 45.62 45.93 45.45 45.74 28,393 -1.39(-2.95%)
Jun 15, 2022 46.75 47.28 46.56 47.13 8,743 +0.73(+1.57%)
Jun 14, 2022 46.45 46.48 46.31 46.40 14,695 +0.21(+0.46%)
Jun 13, 2022 46.57 46.68 46.06 46.19 13,711 -1.46(-3.07%)
Jun 10, 2022 47.86 47.86 47.63 47.65 4,090 -0.55(-1.14%)
Jun 09, 2022 48.76 48.76 48.20 48.20 8,557 -0.74(-1.52%)
Jun 08, 2022 49.03 49.15 48.95 48.95 20,924 -0.21(-0.43%)
Jun 07, 2022 48.75 49.19 48.61 49.16 10,648 +0.13(+0.26%)
Jun 06, 2022 49.52 49.52 48.89 49.03 13,829 +0.12(+0.24%)
Jun 03, 2022 49.41 49.41 48.84 48.91 12,733 -0.68(-1.37%)
Jun 02, 2022 49.31 49.66 49.10 49.59 21,490 +0.69(+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.