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, 2018 28.12 28.12 28.12 146 -0.04(-0.15%)
May 30, 2018 28.08 28.16 28.08 28.16 728 +0.20(+0.73%)
May 29, 2018 27.91 27.96 27.91 27.96 2,788 -0.38(-1.35%)
May 24, 2018 28.34 28.34 28.34 0 -0.19(-0.68%)
May 23, 2018 28.36 28.54 28.36 28.54 605 +0.06(+0.21%)
May 22, 2018 28.61 28.61 28.48 28.48 756 +0.00(+0.00%)
May 21, 2018 28.64 28.64 28.48 28.48 791 +0.10(+0.36%)
May 18, 2018 28.51 28.51 28.37 28.38 3,080 -0.11(-0.39%)
May 17, 2018 28.60 28.60 28.49 28.49 743 -0.27(-0.93%)
May 16, 2018 28.79 28.86 28.75 28.75 2,538 +0.28(+0.97%)
May 15, 2018 28.63 28.64 28.48 28.48 2,272 -0.31(-1.09%)
May 14, 2018 28.95 28.95 28.79 28.79 2,967 -0.04(-0.14%)
May 11, 2018 28.75 28.83 28.75 28.83 6,972 +0.46(+1.61%)
May 10, 2018 28.38 28.38 28.38 28.38 341 -0.03(-0.11%)
May 09, 2018 28.38 28.41 28.34 28.41 1,130 +0.01(+0.05%)
May 08, 2018 28.23 28.40 28.23 28.39 2,934 +0.10(+0.37%)
May 07, 2018 28.30 28.42 28.26 28.29 11,474 -0.09(-0.33%)
May 04, 2018 28.34 28.39 28.33 28.39 1,358 +0.12(+0.42%)
May 03, 2018 28.37 28.37 28.07 28.27 682 -0.39(-1.36%)
May 02, 2018 28.66 28.66 28.66 28.66 599 +0.20(+0.72%)
May 01, 2018 28.37 28.45 28.28 28.45 1,907 -0.04(-0.14%)
Apr 30, 2018 28.78 28.78 28.47 28.49 28,565 -0.01(-0.02%)
Apr 27, 2018 28.58 28.68 28.45 28.50 4,002 +0.09(+0.32%)
Apr 26, 2018 28.40 28.40 28.40 28.40 696 +0.07(+0.24%)
Apr 25, 2018 28.25 28.34 28.25 28.34 3,245 -0.03(-0.11%)
Apr 24, 2018 28.62 28.62 28.24 28.37 3,589 -0.11(-0.39%)
Apr 23, 2018 28.48 28.48 28.48 28.48 321 -0.17(-0.60%)
Apr 20, 2018 28.65 28.65 28.65 28.65 266 -0.07(-0.23%)
Apr 19, 2018 28.79 28.79 28.64 28.72 514 +0.00(+0.01%)
Apr 18, 2018 28.55 28.72 28.55 28.72 880 +0.22(+0.77%)
Apr 16, 2018 28.50 28.50 28.50 274 -0.34(-1.20%)
Apr 12, 2018 28.84 28.84 28.84 82 +0.11(+0.37%)
Apr 11, 2018 28.73 28.73 28.73 28.73 336 -0.07(-0.23%)
Apr 10, 2018 28.64 28.84 28.64 28.80 2,460 +0.32(+1.13%)
Apr 09, 2018 28.37 28.54 28.37 28.48 42,935 +0.25(+0.88%)
Apr 06, 2018 28.56 28.56 28.23 28.23 361 -0.27(-0.94%)
Apr 05, 2018 28.80 28.80 28.50 28.50 1,335 -0.19(-0.68%)
Apr 04, 2018 28.43 28.69 28.36 28.69 26,625 +0.07(+0.26%)
Apr 03, 2018 28.43 28.74 28.43 28.62 4,823 +0.55(+1.97%)
Apr 02, 2018 28.57 28.58 28.06 28.06 2,311 -0.60(-2.09%)
Mar 29, 2018 28.66 28.66 28.66 0 +0.21(+0.75%)
Mar 28, 2018 28.43 28.45 28.38 28.45 2,658 -0.30(-1.03%)
Mar 27, 2018 28.55 28.75 28.54 28.75 25,093 +0.17(+0.58%)
Mar 26, 2018 27.56 28.58 27.56 28.58 6,310 +0.74(+2.65%)
Mar 23, 2018 28.32 28.44 27.84 27.84 3,235 -1.07(-3.69%)
Mar 21, 2018 28.91 28.91 28.91 583 -0.15(-0.52%)
Mar 20, 2018 29.09 29.11 29.06 29.06 1,212 +0.32(+1.10%)
Mar 19, 2018 28.99 28.99 28.74 28.74 3,278 -0.44(-1.51%)
Mar 16, 2018 29.08 29.33 29.08 29.18 25,404 -0.03(-0.10%)
Mar 15, 2018 29.37 29.37 29.20 29.21 2,045 +0.13(+0.46%)
Mar 14, 2018 29.24 29.24 29.08 29.08 1,064 -0.15(-0.50%)
Mar 13, 2018 29.30 29.40 29.18 29.23 3,115 -0.01(-0.05%)
Mar 12, 2018 29.21 29.38 29.21 29.24 1,021 +0.03(+0.11%)
Mar 09, 2018 29.17 29.30 29.14 29.21 24,095 +0.29(+0.99%)
Mar 08, 2018 28.90 28.92 28.89 28.92 1,357 +0.08(+0.27%)
Mar 07, 2018 28.75 28.84 28.75 28.84 1,412 +0.09(+0.32%)
Mar 06, 2018 28.74 28.91 28.72 28.75 7,455 -0.02(-0.06%)
Mar 05, 2018 28.77 28.77 28.77 28.77 299 -0.03(-0.10%)
Mar 02, 2018 28.44 28.80 28.43 28.80 4,483 +0.01(+0.04%)
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.