Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexshares EM Factor Tilt Index Fund (NY: TLEH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 25.84 25.84 25.84 25.84 105 +0.02(+0.09%)
May 30, 2019 25.82 25.82 25.82 25.82 2 +0.13(+0.51%)
May 29, 2019 25.69 25.69 25.69 25.69 2 +0.06(+0.25%)
May 28, 2019 25.63 25.63 25.63 25.63 2 +0.22(+0.87%)
May 24, 2019 25.41 25.41 25.41 100 +0.00(+0.00%)
May 23, 2019 25.30 25.41 25.30 25.41 777 -0.35(-1.38%)
May 22, 2019 25.85 25.85 25.76 25.76 1,236 -0.08(-0.31%)
May 21, 2019 25.84 25.84 25.84 25.84 2 +0.35(+1.35%)
May 20, 2019 25.50 25.50 25.50 25.50 107 -0.27(-1.06%)
May 17, 2019 25.75 25.77 25.75 25.77 317 -0.35(-1.33%)
May 16, 2019 26.14 26.25 26.05 26.11 6,011 -0.06(-0.23%)
May 15, 2019 26.17 26.17 26.17 26.17 169 +0.08(+0.31%)
May 14, 2019 26.09 26.09 26.09 26.09 0 +0.31(+1.21%)
May 13, 2019 25.78 25.78 25.78 25.78 2 -0.73(-2.76%)
May 10, 2019 26.54 26.56 26.43 26.51 6,239 +0.06(+0.24%)
May 09, 2019 26.44 26.45 26.44 26.45 376 -0.34(-1.26%)
May 08, 2019 26.79 26.79 26.79 26.79 2 -0.10(-0.36%)
May 07, 2019 26.90 26.91 26.88 26.88 2,414 -0.41(-1.50%)
May 06, 2019 27.29 27.29 27.29 27.29 0 -0.62(-2.23%)
May 03, 2019 27.90 27.91 27.90 27.91 1,797 +0.21(+0.77%)
May 02, 2019 27.70 27.70 27.70 27.70 4 +0.10(+0.36%)
May 01, 2019 27.60 27.60 27.60 27.60 2 -0.18(-0.65%)
Apr 30, 2019 27.78 27.78 27.78 27.78 0 -0.01(-0.04%)
Apr 29, 2019 27.79 27.79 27.79 27.79 1 +0.02(+0.09%)
Apr 26, 2019 27.77 27.77 27.77 27.77 105 +0.02(+0.06%)
Apr 25, 2019 27.75 27.75 27.75 27.75 2 -0.09(-0.31%)
Apr 24, 2019 27.82 27.84 27.82 27.84 269 -0.22(-0.79%)
Apr 23, 2019 28.06 28.06 28.06 28.06 5 +0.00(+0.01%)
Apr 22, 2019 28.06 28.06 28.06 28.06 2 -0.08(-0.30%)
Apr 18, 2019 28.14 28.14 28.14 28.14 105 -0.07(-0.25%)
Apr 17, 2019 28.21 28.21 28.21 28.21 0 +0.05(+0.18%)
Apr 16, 2019 28.17 28.17 28.16 28.16 957 +0.17(+0.62%)
Apr 15, 2019 27.99 27.99 27.99 27.99 194 -0.12(-0.42%)
Apr 12, 2019 28.13 28.27 28.11 28.11 8,248 +0.19(+0.68%)
Apr 11, 2019 27.91 27.92 27.91 27.92 358 -0.21(-0.76%)
Apr 10, 2019 28.14 28.14 28.14 28.14 2 +0.08(+0.28%)
Apr 09, 2019 28.06 28.06 28.06 28.06 3 -0.07(-0.25%)
Apr 08, 2019 28.16 28.16 28.13 28.13 2,345 -0.01(-0.02%)
Apr 05, 2019 28.13 28.13 28.13 28.13 1,586 +0.17(+0.61%)
Apr 04, 2019 27.96 27.96 27.96 27.96 2 +0.16(+0.58%)
Apr 03, 2019 27.80 27.80 27.80 27.80 12 +0.22(+0.79%)
Apr 02, 2019 27.58 27.58 27.58 27.58 1 -0.05(-0.18%)
Apr 01, 2019 27.62 27.63 27.61 27.63 2,086 +0.34(+1.23%)
Mar 29, 2019 27.22 27.30 27.22 27.30 317 +0.13(+0.50%)
Mar 28, 2019 27.16 27.16 27.16 27.16 4 +0.17(+0.61%)
Mar 27, 2019 26.96 27.00 26.96 27.00 174 -0.21(-0.77%)
Mar 26, 2019 27.21 27.21 27.21 27.21 69 +0.12(+0.45%)
Mar 25, 2019 27.08 27.08 27.08 27.08 12 +0.01(+0.03%)
Mar 22, 2019 27.08 27.08 27.08 27.08 105 -0.56(-2.02%)
Mar 21, 2019 27.52 27.63 27.52 27.63 504 +0.05(+0.18%)
Mar 20, 2019 27.58 27.58 27.49 27.58 2,757 -0.13(-0.48%)
Mar 19, 2019 27.72 27.72 27.72 27.72 105 -0.02(-0.08%)
Mar 18, 2019 27.74 27.74 27.74 27.74 6 +0.19(+0.68%)
Mar 15, 2019 27.61 27.61 27.55 27.55 528 +0.28(+1.02%)
Mar 14, 2019 27.27 27.27 27.27 27.27 107 -0.08(-0.28%)
Mar 13, 2019 27.35 27.35 27.35 27.35 107 +0.01(+0.04%)
Mar 12, 2019 27.34 27.34 27.34 27.34 2 +0.07(+0.26%)
Mar 11, 2019 27.26 27.27 27.24 27.27 5,571 +0.40(+1.49%)
Mar 08, 2019 26.87 26.87 26.87 26.87 105 -0.23(-0.85%)
Mar 07, 2019 27.14 27.14 27.10 27.10 198 -0.32(-1.16%)
Mar 06, 2019 27.41 27.41 27.41 27.41 107 -0.12(-0.44%)
Mar 05, 2019 27.47 27.54 27.47 27.54 211 +0.23(+0.86%)
Mar 04, 2019 27.35 27.35 27.30 27.30 320 +0.05(+0.17%)
Mar 01, 2019 27.25 27.25 27.25 27.25 105 +0.15(+0.55%)
Feb 28, 2019 27.11 27.11 27.11 27.11 2 -0.27(-0.99%)
Feb 27, 2019 27.38 27.38 27.38 27.38 174 -0.24(-0.86%)
Feb 26, 2019 27.61 27.61 27.61 27.61 4 -0.05(-0.20%)
Feb 25, 2019 27.67 27.67 27.67 27.67 2 +0.23(+0.82%)
Feb 22, 2019 27.44 27.44 27.44 27.44 105 +0.32(+1.19%)
Feb 21, 2019 27.12 27.12 27.12 27.12 107 +0.00(+0.00%)
Feb 20, 2019 27.12 27.12 27.12 27.12 124 +0.13(+0.49%)
Feb 19, 2019 26.99 26.99 26.99 26.99 132 +0.16(+0.60%)
Feb 15, 2019 26.86 27.15 26.06 26.83 2,433 -0.08(-0.28%)
Feb 14, 2019 26.90 26.90 26.90 26.90 105 +0.10(+0.37%)
Feb 13, 2019 26.81 26.81 26.81 26.81 65 -0.01(-0.03%)
Feb 12, 2019 26.84 26.84 26.81 26.81 757 +0.17(+0.65%)
Feb 11, 2019 26.65 26.68 26.64 26.64 1,564 -0.07(-0.25%)
Feb 08, 2019 26.71 26.71 26.71 26.71 105 -0.10(-0.36%)
Feb 07, 2019 26.80 26.80 26.80 26.80 0 -0.23(-0.83%)
Feb 06, 2019 27.24 27.24 27.03 27.03 275 -0.26(-0.96%)
Feb 05, 2019 27.29 27.29 27.29 27.29 2 +0.31(+1.15%)
Feb 04, 2019 26.98 26.98 26.98 26.98 107 +0.12(+0.46%)
Feb 01, 2019 26.83 26.86 26.83 26.86 528 -0.08(-0.30%)
Jan 31, 2019 26.86 26.94 26.85 26.94 328 +0.17(+0.62%)
Jan 30, 2019 26.60 26.77 26.08 26.77 1,235 +0.40(+1.51%)
Jan 29, 2019 26.37 26.37 26.37 26.37 2 +0.02(+0.09%)
Jan 28, 2019 26.30 26.35 26.30 26.35 106 -0.23(-0.87%)
Jan 25, 2019 26.58 26.58 26.58 26.58 0 +0.25(+0.96%)
Jan 24, 2019 26.30 26.36 26.28 26.33 1,297 +0.27(+1.04%)
Jan 23, 2019 26.06 26.06 26.06 26.06 4 +0.21(+0.83%)
Jan 22, 2019 25.85 25.85 25.85 25.85 2 -0.37(-1.41%)
Jan 18, 2019 26.15 26.21 26.15 26.21 211 +0.08(+0.33%)
Jan 17, 2019 26.06 26.14 26.06 26.13 1,469 +0.20(+0.77%)
Jan 16, 2019 25.93 25.93 25.93 25.93 0 +0.28(+1.09%)
Jan 15, 2019 25.65 25.65 25.65 25.65 2 +0.19(+0.75%)
Jan 14, 2019 25.46 25.46 25.46 25.46 0 -0.13(-0.50%)
Jan 11, 2019 25.64 25.64 25.59 25.59 1,586 -0.07(-0.28%)
Jan 10, 2019 25.51 25.66 25.51 25.66 111 +0.21(+0.82%)
Jan 09, 2019 25.29 25.47 25.06 25.45 873 +0.32(+1.29%)
Jan 08, 2019 25.08 25.13 25.08 25.13 105 +0.08(+0.32%)
Jan 07, 2019 24.91 25.05 24.91 25.05 151 +0.13(+0.52%)
Jan 04, 2019 24.71 24.92 24.71 24.92 423 +0.59(+2.44%)
Jan 03, 2019 24.26 24.32 24.26 24.32 1,158 -0.37(-1.49%)
Jan 02, 2019 24.65 24.73 24.65 24.69 2,240 +0.09(+0.35%)
Dec 31, 2018 24.47 24.61 24.47 24.61 423 +0.01(+0.04%)
Dec 28, 2018 24.63 25.03 24.32 24.60 49,823 +0.11(+0.45%)
Dec 27, 2018 24.03 24.50 24.03 24.49 1,353 -0.01(-0.06%)
Dec 26, 2018 24.03 24.50 24.03 24.50 249 +0.38(+1.56%)
Dec 24, 2018 24.13 24.13 24.13 24.13 0 -0.21(-0.85%)
Dec 21, 2018 24.34 24.34 24.32 24.33 212 -0.29(-1.17%)
Dec 20, 2018 24.56 24.62 24.56 24.62 106 +0.16(+0.66%)
Dec 19, 2018 24.93 24.93 24.46 24.46 148 -0.36(-1.44%)
Dec 18, 2018 24.83 24.85 24.75 24.82 1,648 +0.15(+0.63%)
Dec 17, 2018 24.85 24.85 24.66 24.66 14,868 -0.34(-1.35%)
Dec 14, 2018 25.00 25.00 25.00 25.00 106 -0.19(-0.77%)
Dec 13, 2018 25.20 25.20 25.20 25.20 60 +0.12(+0.48%)
Dec 12, 2018 25.15 25.28 25.08 25.08 752 +0.27(+1.10%)
Dec 11, 2018 24.90 24.90 24.70 24.80 616 +0.08(+0.33%)
Dec 10, 2018 24.47 24.72 24.47 24.72 239 -0.29(-1.16%)
Dec 07, 2018 25.01 25.01 25.01 25.01 106 +0.02(+0.07%)
Dec 06, 2018 24.94 24.99 24.85 24.99 763 -0.36(-1.41%)
Dec 04, 2018 25.35 25.35 25.35 25.35 106 -0.34(-1.32%)
Dec 03, 2018 25.69 25.69 25.69 25.69 138 +0.33(+1.30%)
Nov 30, 2018 25.36 25.36 25.36 25.36 1,381 -0.22(-0.85%)
Nov 29, 2018 25.58 25.58 25.58 25.58 103 +0.00(+0.00%)
Nov 28, 2018 25.58 25.58 25.58 25.58 5,292 +0.24(+0.97%)
Nov 27, 2018 24.88 25.33 24.88 25.33 2,996 +0.26(+1.05%)
Nov 26, 2018 25.07 25.07 25.07 0 +0.00(+0.00%)
Nov 23, 2018 25.07 25.07 25.07 0 +0.00(+0.00%)
Nov 21, 2018 25.07 25.07 25.07 0 +0.35(+1.41%)
Nov 20, 2018 24.82 24.86 24.72 24.72 6,244 -0.56(-2.23%)
Nov 19, 2018 25.28 25.28 25.28 25.28 3 +0.00(+0.00%)
Nov 16, 2018 25.08 25.30 25.08 25.28 850 +0.34(+1.36%)
Nov 15, 2018 24.95 24.95 24.95 24.95 182 +0.42(+1.73%)
Nov 14, 2018 24.52 24.52 24.52 24.52 97 +0.00(+0.00%)
Nov 13, 2018 24.52 24.52 24.52 24.52 38 +0.00(+0.00%)
Nov 12, 2018 24.65 24.65 24.52 24.52 16,578 -0.35(-1.40%)
Nov 09, 2018 24.76 24.87 24.76 24.87 318 -0.06(-0.23%)
Nov 08, 2018 24.93 24.93 24.93 24.93 80 +0.00(+0.00%)
Nov 07, 2018 24.93 24.93 24.93 24.93 2 +0.00(+0.00%)
Nov 06, 2018 24.93 24.93 24.93 0 +0.00(+0.00%)
Nov 05, 2018 24.93 24.93 24.93 0 +0.00(+0.00%)
Nov 02, 2018 24.93 24.93 24.93 24.93 531 +0.43(+1.77%)
Nov 01, 2018 24.49 24.49 66 +0.00(+0.00%)
Oct 31, 2018 24.49 24.49 24.49 24.49 448 +0.33(+1.36%)
Oct 30, 2018 24.16 24.16 24.16 24.16 46 +0.00(+0.00%)
Oct 29, 2018 24.16 24.16 24.16 24.16 107 -0.73(-2.95%)
Oct 26, 2018 24.90 24.90 24.90 0 +0.00(+0.00%)
Oct 25, 2018 24.90 24.90 24.90 0 +0.00(+0.00%)
Oct 24, 2018 24.90 24.90 24.90 0 +0.00(+0.00%)
Oct 23, 2018 24.90 24.90 24.90 0 +0.00(+0.00%)
Oct 22, 2018 24.90 24.90 24.90 24.90 106 +0.10(+0.42%)
Oct 19, 2018 24.80 24.80 24.80 0 +0.00(+0.00%)
Oct 18, 2018 24.80 24.80 24.80 0 +0.00(+0.00%)
Oct 17, 2018 24.80 24.80 24.80 0 +0.00(+0.00%)
Oct 16, 2018 24.80 24.80 24.80 24.80 6 +0.00(+0.00%)
Oct 15, 2018 24.76 24.80 24.76 24.80 374 -0.09(-0.38%)
Oct 12, 2018 24.89 24.96 24.69 24.89 8,289 +0.55(+2.24%)
Oct 11, 2018 24.73 24.73 24.32 24.34 38,648 -0.85(-3.36%)
Oct 10, 2018 25.19 25.19 25.19 25.19 106 -0.27(-1.07%)
Oct 09, 2018 25.46 25.46 25.46 0 +0.00(+0.00%)
Oct 08, 2018 25.46 25.46 25.46 25.46 230 -0.08(-0.31%)
Oct 05, 2018 25.69 25.69 25.54 25.54 850 -0.22(-0.86%)
Oct 04, 2018 25.76 25.76 25.76 25.76 628 -0.34(-1.30%)
Oct 03, 2018 26.31 26.32 26.10 26.10 28,281 -0.38(-1.42%)
Oct 02, 2018 26.43 26.48 26.43 26.48 856 -0.10(-0.39%)
Oct 01, 2018 26.58 26.58 26.58 26.58 110 +0.10(+0.39%)
Sep 28, 2018 26.48 26.48 26.48 26.48 106 -0.19(-0.73%)
Sep 27, 2018 26.67 26.67 26.67 26.67 215 +0.08(+0.31%)
Sep 26, 2018 26.59 26.59 26.59 26.59 130 +0.05(+0.17%)
Sep 25, 2018 26.54 26.54 26.54 26.54 107 +0.10(+0.39%)
Sep 24, 2018 26.44 26.44 26.44 26.44 280 -0.17(-0.63%)
Sep 21, 2018 26.66 26.70 26.61 26.61 1,616 +0.06(+0.24%)
Sep 20, 2018 26.49 26.56 26.49 26.54 80,675 +0.11(+0.42%)
Sep 19, 2018 26.40 26.43 26.40 26.43 721 +0.19(+0.71%)
Sep 18, 2018 26.24 26.25 26.14 26.25 1,181 +0.28(+1.09%)
Sep 17, 2018 25.99 26.06 25.95 25.96 11,782 -0.07(-0.27%)
Sep 14, 2018 26.14 26.17 26.03 26.03 430 -0.17(-0.64%)
Sep 13, 2018 26.01 26.20 26.01 26.20 2,758 +0.31(+1.18%)
Sep 12, 2018 25.88 25.89 25.88 25.89 430 +0.02(+0.07%)
Sep 11, 2018 25.73 25.88 25.73 25.88 452 -0.03(-0.11%)
Sep 10, 2018 25.91 25.91 25.88 25.90 1,099 -0.25(-0.96%)
Sep 07, 2018 26.08 26.15 26.08 26.15 323 -0.15(-0.56%)
Sep 06, 2018 26.15 26.30 26.12 26.30 3,869 -0.06(-0.21%)
Sep 05, 2018 26.38 26.38 26.32 26.36 674 -0.16(-0.61%)
Sep 04, 2018 26.52 26.52 26.52 26.52 169 -0.44(-1.64%)
Aug 31, 2018 26.96 26.96 26.96 0 +0.21(+0.78%)
Aug 30, 2018 26.81 26.81 26.75 26.75 227 -0.57(-2.09%)
Aug 29, 2018 27.23 27.32 27.23 27.32 3,742 +0.21(+0.79%)
Aug 28, 2018 27.14 27.14 27.05 27.11 386 -0.01(-0.03%)
Aug 27, 2018 27.14 27.14 27.11 27.12 692 +0.22(+0.83%)
Aug 24, 2018 26.90 26.90 26.90 26.90 107 +0.27(+1.01%)
Aug 23, 2018 26.60 26.63 26.58 26.63 1,456 -0.22(-0.83%)
Aug 22, 2018 26.70 26.85 26.70 26.85 11,125 +0.13(+0.49%)
Aug 21, 2018 26.66 26.77 26.66 26.72 1,027 +0.26(+0.98%)
Aug 20, 2018 26.33 26.46 26.33 26.46 2,483 +0.02(+0.07%)
Aug 17, 2018 26.10 26.44 26.10 26.44 2,370 +0.26(+0.99%)
Aug 16, 2018 26.44 26.59 26.18 26.18 847,254 -0.57(-2.12%)
Aug 15, 2018 26.75 26.75 26.75 26.75 151 +0.00(+0.00%)
Aug 14, 2018 26.75 26.75 26.75 26.75 644 +0.10(+0.38%)
Aug 13, 2018 26.74 26.87 26.65 26.65 1,801 -0.27(-0.99%)
Aug 10, 2018 27.05 27.06 26.91 26.91 1,508 -0.48(-1.76%)
Aug 09, 2018 27.40 27.40 27.40 27.40 144 +0.23(+0.86%)
Aug 08, 2018 27.11 27.19 27.11 27.16 1,362 -0.17(-0.61%)
Aug 07, 2018 27.29 27.33 27.29 27.33 482 +0.29(+1.05%)
Aug 06, 2018 27.03 27.04 27.03 27.04 524 -0.11(-0.42%)
Aug 03, 2018 27.16 27.16 27.16 27.16 3,232 +0.08(+0.31%)
Aug 02, 2018 26.74 27.07 26.74 27.07 516 -0.27(-0.98%)
Aug 01, 2018 27.34 27.34 27.34 27.34 93 +0.00(+0.00%)
Jul 31, 2018 27.34 27.34 27.34 27.34 227 +0.12(+0.44%)
Jul 30, 2018 27.22 27.22 27.22 27.22 1 +0.00(+0.00%)
Jul 27, 2018 27.32 27.32 27.22 27.22 646 -0.02(-0.07%)
Jul 26, 2018 27.24 27.24 27.24 27.24 405 +0.16(+0.58%)
Jul 25, 2018 27.08 27.08 27.08 27.08 306 -0.07(-0.26%)
Jul 24, 2018 27.16 27.16 27.09 27.15 984 +0.33(+1.25%)
Jul 23, 2018 26.82 26.82 26.82 26.82 322 -0.05(-0.19%)
Jul 20, 2018 26.91 26.91 26.86 26.87 1,103 +0.24(+0.91%)
Jul 19, 2018 26.68 26.68 26.63 26.63 624 -0.27(-1.00%)
Jul 18, 2018 26.78 26.90 26.78 26.90 770 -0.00(-0.02%)
Jul 17, 2018 26.89 26.90 26.89 26.90 1,348 +0.21(+0.79%)
Jul 16, 2018 26.77 26.77 26.67 26.69 1,399 -0.23(-0.84%)
Jul 13, 2018 26.85 26.91 26.85 26.91 1,257 +0.07(+0.28%)
Jul 12, 2018 26.85 26.85 26.84 26.84 758 +0.26(+0.99%)
Jul 11, 2018 26.67 26.67 26.58 26.58 494 -0.23(-0.85%)
Jul 10, 2018 26.77 26.80 26.76 26.80 1,913 -0.11(-0.40%)
Jul 09, 2018 26.89 26.92 26.82 26.91 2,395 +0.50(+1.89%)
Jul 05, 2018 26.41 26.41 26.41 115 -0.16(-0.61%)
Jul 03, 2018 26.58 26.58 26.58 0 -0.27(-0.99%)
Jun 29, 2018 26.84 26.84 26.84 230 +0.51(+1.94%)
Jun 28, 2018 26.37 26.37 26.33 26.33 1,195 -0.03(-0.11%)
Jun 27, 2018 26.54 26.54 26.36 26.36 1,972 -0.56(-2.07%)
Jun 26, 2018 26.83 26.91 26.83 26.91 831 +0.03(+0.10%)
Jun 25, 2018 26.93 26.93 26.89 26.89 503 -0.28(-1.01%)
Jun 22, 2018 27.16 27.16 27.16 27.16 293 +0.21(+0.80%)
Jun 21, 2018 27.13 27.13 26.95 26.95 1,089 -0.48(-1.75%)
Jun 20, 2018 27.36 27.44 27.36 27.43 1,227 +0.13(+0.49%)
Jun 19, 2018 27.26 27.29 27.26 27.29 778 -0.47(-1.70%)
Jun 15, 2018 27.76 27.76 27.76 279 -0.38(-1.36%)
Jun 14, 2018 28.25 28.25 28.09 28.15 958 -0.13(-0.45%)
Jun 13, 2018 28.24 28.27 28.24 28.27 823 -0.15(-0.52%)
Jun 12, 2018 28.42 28.42 28.42 28.42 455 +0.02(+0.07%)
Jun 11, 2018 28.52 28.52 28.40 28.40 3,748 -0.13(-0.44%)
Jun 08, 2018 28.52 28.55 28.52 28.53 695 +0.01(+0.05%)
Jun 07, 2018 28.68 28.68 28.52 28.52 1,825 +0.07(+0.26%)
Jun 05, 2018 28.44 28.44 28.44 105 -0.09(-0.32%)
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.