Skip to main content

Flexshares EM Factor Tilt Index Fund (NY: TLTE )

53.89 -0.08 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 49.44 49.46 48.72 48.90 127,279 -0.27(-0.54%)
May 31, 2022 49.27 50.03 49.13 49.17 102,927 +0.65(+1.35%)
May 27, 2022 48.28 48.53 48.18 48.51 82,089 +0.47(+0.98%)
May 26, 2022 47.38 48.11 47.38 48.04 9,213 +0.76(+1.61%)
May 25, 2022 47.16 47.43 47.06 47.28 7,178 +0.07(+0.14%)
May 24, 2022 47.29 47.33 46.86 47.22 24,016 -0.71(-1.48%)
May 23, 2022 47.77 48.05 47.68 47.93 111,880 +0.43(+0.91%)
May 20, 2022 47.74 47.74 46.96 47.49 22,337 +0.13(+0.27%)
May 19, 2022 46.95 47.61 46.95 47.37 87,988 +0.75(+1.60%)
May 18, 2022 47.27 47.27 46.59 46.62 25,753 -0.98(-2.05%)
May 17, 2022 47.43 47.63 47.14 47.60 237,025 +1.09(+2.35%)
May 16, 2022 46.45 46.70 46.40 46.50 25,109 -0.11(-0.24%)
May 13, 2022 46.02 46.61 46.02 46.61 24,454 +1.04(+2.28%)
May 12, 2022 45.25 45.78 45.20 45.57 43,479 -0.31(-0.68%)
May 11, 2022 46.22 46.63 45.80 45.89 29,886 -0.36(-0.78%)
May 10, 2022 46.51 46.51 45.93 46.24 12,290 +0.17(+0.36%)
May 09, 2022 46.45 46.59 46.02 46.08 31,990 -1.39(-2.92%)
May 06, 2022 47.43 47.65 47.15 47.47 43,742 -0.46(-0.96%)
May 05, 2022 48.49 48.49 47.66 47.93 23,823 -1.46(-2.96%)
May 04, 2022 48.40 49.53 48.38 49.39 30,179 +0.48(+0.98%)
May 03, 2022 48.76 48.94 48.71 48.91 21,059 +0.44(+0.90%)
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.