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 (%)
Aug 31, 2018 29.05 29.05 29.05 0 +0.23(+0.78%)
Aug 30, 2018 28.89 28.89 28.82 28.82 211 -0.62(-2.09%)
Aug 29, 2018 29.34 29.44 29.34 29.44 3,473 +0.23(+0.79%)
Aug 28, 2018 29.24 29.24 29.14 29.21 359 -0.01(-0.03%)
Aug 27, 2018 29.24 29.24 29.21 29.22 643 +0.24(+0.83%)
Aug 24, 2018 28.98 28.98 28.98 28.98 100 +0.29(+1.01%)
Aug 23, 2018 28.66 28.69 28.64 28.69 1,352 -0.24(-0.83%)
Aug 22, 2018 28.77 28.93 28.77 28.93 10,326 +0.14(+0.49%)
Aug 21, 2018 28.72 28.84 28.72 28.79 954 +0.28(+0.98%)
Aug 20, 2018 28.37 28.51 28.37 28.51 2,305 +0.02(+0.07%)
Aug 17, 2018 28.12 28.49 28.12 28.49 2,200 +0.28(+0.99%)
Aug 16, 2018 28.49 28.65 28.21 28.21 786,339 -0.61(-2.12%)
Aug 15, 2018 28.82 28.82 28.82 28.82 141 +0.00(+0.00%)
Aug 14, 2018 28.82 28.82 28.82 28.82 598 +0.11(+0.38%)
Aug 13, 2018 28.81 28.95 28.71 28.71 1,672 -0.29(-0.99%)
Aug 10, 2018 29.15 29.16 29.00 29.00 1,400 -0.52(-1.76%)
Aug 09, 2018 29.52 29.52 29.52 29.52 134 +0.25(+0.86%)
Aug 08, 2018 29.21 29.30 29.21 29.27 1,265 -0.18(-0.61%)
Aug 07, 2018 29.40 29.45 29.40 29.45 448 +0.31(+1.05%)
Aug 06, 2018 29.12 29.14 29.12 29.14 487 -0.12(-0.42%)
Aug 03, 2018 29.26 29.26 29.26 29.26 3,000 +0.09(+0.31%)
Aug 02, 2018 28.81 29.17 28.81 29.17 479 -0.29(-0.98%)
Aug 01, 2018 29.46 29.46 29.46 29.46 87 +0.00(+0.00%)
Jul 31, 2018 29.46 29.46 29.46 29.46 211 +0.13(+0.44%)
Jul 30, 2018 29.33 29.33 29.33 29.33 1 +0.00(+0.00%)
Jul 27, 2018 29.44 29.44 29.33 29.33 600 -0.02(-0.07%)
Jul 26, 2018 29.35 29.35 29.35 29.35 376 +0.17(+0.58%)
Jul 25, 2018 29.18 29.18 29.18 29.18 284 -0.08(-0.26%)
Jul 24, 2018 29.26 29.26 29.19 29.26 914 +0.36(+1.25%)
Jul 23, 2018 28.90 28.90 28.90 28.90 299 -0.05(-0.19%)
Jul 20, 2018 29.00 29.00 28.94 28.95 1,024 +0.26(+0.91%)
Jul 19, 2018 28.75 28.75 28.69 28.69 580 -0.29(-1.00%)
Jul 18, 2018 28.85 28.98 28.85 28.98 715 -0.00(-0.02%)
Jul 17, 2018 28.97 28.98 28.97 28.98 1,252 +0.23(+0.79%)
Jul 16, 2018 28.84 28.84 28.74 28.76 1,299 -0.24(-0.84%)
Jul 13, 2018 28.93 29.00 28.93 29.00 1,167 +0.08(+0.28%)
Jul 12, 2018 28.93 28.93 28.92 28.92 704 +0.28(+0.99%)
Jul 11, 2018 28.74 28.74 28.64 28.64 459 -0.24(-0.85%)
Jul 10, 2018 28.84 28.88 28.83 28.88 1,776 -0.12(-0.40%)
Jul 09, 2018 28.97 29.01 28.90 29.00 2,223 +0.54(+1.89%)
Jul 05, 2018 28.46 28.46 28.46 107 -0.18(-0.61%)
Jul 03, 2018 28.64 28.64 28.64 0 -0.29(-0.99%)
Jun 29, 2018 28.92 28.92 28.92 214 +0.55(+1.94%)
Jun 28, 2018 28.41 28.41 28.37 28.37 1,110 -0.03(-0.11%)
Jun 27, 2018 28.60 28.60 28.40 28.40 1,831 -0.60(-2.07%)
Jun 26, 2018 28.91 29.00 28.91 29.00 772 +0.03(+0.10%)
Jun 25, 2018 29.02 29.02 28.97 28.97 467 -0.30(-1.01%)
Jun 22, 2018 29.27 29.27 29.27 29.27 272 +0.04(+0.12%)
Jun 21, 2018 29.43 29.43 29.23 29.23 1,004 -0.52(-1.75%)
Jun 20, 2018 29.68 29.77 29.68 29.75 1,132 +0.15(+0.49%)
Jun 19, 2018 29.57 29.60 29.57 29.60 718 -0.51(-1.70%)
Jun 15, 2018 30.11 30.11 30.11 258 -0.42(-1.36%)
Jun 14, 2018 30.64 30.64 30.47 30.53 884 -0.14(-0.45%)
Jun 13, 2018 30.63 30.67 30.63 30.67 759 -0.16(-0.52%)
Jun 12, 2018 30.83 30.83 30.83 30.83 420 +0.02(+0.07%)
Jun 11, 2018 30.93 30.93 30.81 30.81 3,456 -0.14(-0.44%)
Jun 08, 2018 30.94 30.97 30.94 30.95 641 +0.02(+0.05%)
Jun 07, 2018 31.11 31.11 30.93 30.93 1,683 +0.08(+0.26%)
Jun 05, 2018 30.85 30.85 30.85 97 -0.10(-0.33%)
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.