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 (%)
Apr 29, 2016 21.51 21.51 21.13 21.13 6,678 -0.33(-1.52%)
Apr 28, 2016 21.48 21.52 21.42 21.46 1,650 -0.26(-1.22%)
Apr 27, 2016 21.67 21.75 21.67 21.72 1,510 +0.13(+0.61%)
Apr 26, 2016 21.71 21.71 21.56 21.59 7,300 +0.01(+0.04%)
Apr 25, 2016 21.66 21.66 21.52 21.58 2,186 -0.16(-0.72%)
Apr 22, 2016 21.78 21.78 21.74 21.74 6,356 +0.03(+0.12%)
Apr 21, 2016 21.82 21.82 21.59 21.71 12,249 -0.12(-0.57%)
Apr 20, 2016 21.96 21.99 21.83 21.83 7,028 -0.05(-0.24%)
Apr 19, 2016 21.88 21.89 21.76 21.89 1,923 +0.02(+0.08%)
Apr 18, 2016 21.87 21.87 21.87 21.87 448 +0.21(+0.97%)
Apr 15, 2016 21.67 21.79 21.65 21.66 9,150 -0.17(-0.77%)
Apr 14, 2016 21.66 21.97 21.66 21.83 11,152 +0.13(+0.62%)
Apr 13, 2016 21.83 21.83 21.63 21.69 1,534 +0.31(+1.46%)
Apr 12, 2016 21.05 21.51 21.05 21.38 1,862 +0.12(+0.55%)
Apr 11, 2016 21.32 21.37 21.26 21.26 5,843 +0.25(+1.17%)
Apr 08, 2016 21.10 21.10 20.96 21.02 2,314 +0.14(+0.68%)
Apr 07, 2016 20.99 20.99 20.87 20.87 1,479 -0.20(-0.96%)
Apr 06, 2016 20.99 21.08 20.94 21.08 2,744 +0.30(+1.44%)
Apr 05, 2016 20.87 20.90 20.75 20.78 59,928 -0.46(-2.16%)
Apr 04, 2016 21.37 21.39 21.15 21.24 10,635 +0.15(+0.71%)
Apr 01, 2016 21.13 21.14 21.08 21.09 2,655 -0.13(-0.62%)
Mar 31, 2016 21.03 21.36 21.03 21.22 7,438 -0.01(-0.04%)
Mar 30, 2016 21.39 21.39 21.23 21.23 1,993 +0.15(+0.69%)
Mar 29, 2016 20.87 21.24 20.87 21.08 2,028 -0.07(-0.35%)
Mar 28, 2016 21.15 21.16 21.14 21.16 5,826 +0.05(+0.22%)
Mar 24, 2016 20.98 21.11 21.11 21.11 9,200 +0.04(+0.21%)
Mar 23, 2016 21.01 21.11 21.01 21.07 1,915 -0.11(-0.50%)
Mar 22, 2016 21.42 21.42 21.17 21.17 9,068 -0.27(-1.27%)
Mar 21, 2016 21.40 21.47 21.30 21.45 24,497 +0.09(+0.41%)
Mar 18, 2016 21.30 21.43 21.20 21.36 5,500 +0.34(+1.63%)
Mar 17, 2016 21.08 21.14 20.93 21.02 3,016 +0.08(+0.38%)
Mar 16, 2016 20.58 20.93 20.58 20.93 5,970 +0.28(+1.36%)
Mar 15, 2016 20.67 20.77 20.51 20.65 10,575 -0.20(-0.97%)
Mar 14, 2016 20.98 21.04 20.86 20.86 20,670 -0.11(-0.50%)
Mar 11, 2016 20.97 21.02 20.84 20.96 1,684 +0.38(+1.84%)
Mar 10, 2016 20.81 20.85 20.49 20.58 3,304 -0.14(-0.69%)
Mar 09, 2016 20.34 20.91 20.34 20.72 4,720 -0.02(-0.08%)
Mar 08, 2016 20.72 20.81 20.52 20.74 6,991 -0.18(-0.84%)
Mar 07, 2016 20.91 20.94 20.69 20.92 2,633 +0.05(+0.25%)
Mar 04, 2016 20.77 20.86 20.55 20.86 57,188 +0.33(+1.58%)
Mar 03, 2016 20.44 20.54 20.38 20.54 22,008 +0.16(+0.78%)
Mar 02, 2016 19.86 20.38 19.86 20.38 5,016 +0.12(+0.61%)
Mar 01, 2016 19.56 20.26 19.56 20.26 2,719 +0.57(+2.92%)
Feb 29, 2016 19.76 19.87 19.62 19.68 1,710 +0.13(+0.68%)
Feb 26, 2016 19.68 19.70 19.46 19.55 2,720 -0.14(-0.73%)
Feb 25, 2016 19.37 19.69 19.37 19.69 1,483 -0.01(-0.04%)
Feb 24, 2016 19.26 19.70 19.26 19.70 195,764 +0.24(+1.22%)
Feb 23, 2016 19.80 19.80 19.38 19.46 21,899 -0.43(-2.18%)
Feb 22, 2016 19.98 19.98 19.86 19.90 3,926 +0.34(+1.76%)
Feb 19, 2016 19.62 19.62 19.55 19.55 556 -0.11(-0.54%)
Feb 18, 2016 19.70 19.79 19.57 19.66 4,188 -0.06(-0.31%)
Feb 17, 2016 18.97 19.72 18.97 19.72 2,775 +0.25(+1.27%)
Feb 16, 2016 19.14 19.47 19.14 19.47 3,079 +0.70(+3.75%)
Feb 12, 2016 18.90 18.77 18.77 18.77 1,022 +0.08(+0.42%)
Feb 11, 2016 18.67 18.78 18.48 18.69 1,205 -0.40(-2.12%)
Feb 10, 2016 19.09 19.09 19.09 19.09 8,730 +0.04(+0.23%)
Feb 09, 2016 18.96 19.05 18.83 19.05 6,516 -0.02(-0.09%)
Feb 08, 2016 19.23 19.24 18.98 19.07 10,934 -0.11(-0.56%)
Feb 05, 2016 19.54 19.54 19.18 19.18 1,265 -0.30(-1.53%)
Feb 04, 2016 19.53 19.66 19.35 19.47 1,914 +0.04(+0.18%)
Feb 03, 2016 19.30 19.44 19.28 19.44 1,458 +0.32(+1.66%)
Feb 02, 2016 19.39 19.39 19.07 19.12 3,920 -0.44(-2.25%)
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.