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 (%)
Jan 31, 2020 27.17 27.17 26.46 26.52 51,070 -0.54(-2.01%)
Jan 30, 2020 27.07 27.07 27.07 27.07 102 -0.21(-0.77%)
Jan 29, 2020 27.22 27.27 27.22 27.27 589 +0.09(+0.32%)
Jan 28, 2020 27.04 27.19 27.04 27.19 615 +0.08(+0.31%)
Jan 27, 2020 27.10 27.88 27.10 27.10 616 -0.71(-2.57%)
Jan 24, 2020 27.82 27.82 27.82 27.82 102 -0.29(-1.03%)
Jan 23, 2020 28.11 28.11 28.11 28.11 0 -0.12(-0.44%)
Jan 22, 2020 28.23 28.23 28.23 28.23 58 +0.06(+0.21%)
Jan 21, 2020 28.66 28.66 28.17 28.17 299 -0.60(-2.07%)
Jan 17, 2020 28.77 28.77 28.77 28.77 102 +0.24(+0.85%)
Jan 16, 2020 28.46 28.52 28.46 28.52 542 +0.18(+0.63%)
Jan 15, 2020 28.34 28.34 28.34 28.34 62 -0.18(-0.62%)
Jan 14, 2020 28.52 28.52 28.52 28.52 0 -0.04(-0.15%)
Jan 13, 2020 28.56 28.56 28.56 28.56 0 +0.33(+1.17%)
Jan 10, 2020 28.23 28.23 28.23 28.23 0 +0.09(+0.32%)
Jan 09, 2020 27.94 28.14 27.94 28.14 4,093 +0.14(+0.51%)
Jan 08, 2020 28.00 28.00 28.00 28.00 1 -0.04(-0.15%)
Jan 07, 2020 27.99 28.04 27.95 28.04 3,668 +0.04(+0.14%)
Jan 06, 2020 27.98 28.00 27.95 28.00 2,440 -0.09(-0.33%)
Jan 03, 2020 28.63 28.63 28.10 28.10 1,228 -0.48(-1.69%)
Jan 02, 2020 28.48 28.58 28.48 28.58 104 +0.52(+1.84%)
Dec 31, 2019 28.07 28.14 28.03 28.06 818 +0.09(+0.31%)
Dec 30, 2019 27.97 27.97 27.97 27.97 225 -0.07(-0.24%)
Dec 27, 2019 28.04 28.04 28.04 28.04 204 +0.12(+0.42%)
Dec 26, 2019 31.16 31.16 27.91 27.92 419 +0.16(+0.59%)
Dec 24, 2019 27.87 27.87 27.76 27.76 516 -0.09(-0.31%)
Dec 23, 2019 27.86 27.91 27.85 27.85 550 +0.01(+0.03%)
Dec 20, 2019 27.84 27.84 27.84 27.84 103 +0.00(+0.00%)
Dec 19, 2019 27.89 27.89 27.84 27.84 229 -0.01(-0.03%)
Dec 18, 2019 27.87 27.87 27.85 27.85 1,661 +0.11(+0.38%)
Dec 17, 2019 27.76 27.84 27.69 27.74 2,212 +0.22(+0.81%)
Dec 16, 2019 27.61 27.71 27.52 27.52 1,300 +0.18(+0.67%)
Dec 13, 2019 27.33 27.33 27.33 27.33 103 -0.01(-0.04%)
Dec 12, 2019 27.34 27.34 27.34 27.34 103 +0.36(+1.33%)
Dec 11, 2019 26.88 26.99 26.88 26.99 356 +0.30(+1.14%)
Dec 10, 2019 26.68 26.68 26.64 26.68 10,217 +0.02(+0.09%)
Dec 09, 2019 26.66 26.66 26.66 26.66 0 -0.08(-0.30%)
Dec 06, 2019 26.74 26.74 26.74 26.74 0 +0.15(+0.58%)
Dec 05, 2019 26.49 26.58 26.49 26.58 103 +0.03(+0.11%)
Dec 04, 2019 26.52 26.55 26.52 26.55 627 +0.21(+0.79%)
Dec 03, 2019 26.32 26.35 26.32 26.35 209 -0.13(-0.51%)
Dec 02, 2019 26.47 26.48 25.43 26.48 1,035 -0.10(-0.36%)
Nov 29, 2019 26.85 26.85 26.58 26.58 413 -0.34(-1.26%)
Nov 27, 2019 26.92 26.92 26.92 26.92 103 +0.08(+0.29%)
Nov 26, 2019 26.76 26.84 26.71 26.84 413 -0.07(-0.26%)
Nov 25, 2019 26.97 26.97 26.91 26.91 123 +0.22(+0.81%)
Nov 22, 2019 26.69 26.69 26.69 26.69 103 +0.06(+0.22%)
Nov 21, 2019 26.59 26.64 26.59 26.64 335 -0.09(-0.34%)
Nov 20, 2019 26.73 26.73 26.73 26.73 2 -0.14(-0.50%)
Nov 19, 2019 26.86 26.86 26.86 26.86 2 +0.06(+0.21%)
Nov 18, 2019 26.81 26.81 26.81 26.81 1 +0.02(+0.08%)
Nov 15, 2019 26.79 26.79 26.79 26.79 0 +0.15(+0.58%)
Nov 14, 2019 26.63 26.63 26.63 26.63 4 -0.05(-0.17%)
Nov 13, 2019 26.71 26.71 26.68 26.68 1,121 -0.10(-0.39%)
Nov 12, 2019 26.70 26.78 26.70 26.78 1,032 -0.13(-0.48%)
Nov 11, 2019 26.91 26.91 26.91 26.91 0 -0.21(-0.76%)
Nov 08, 2019 27.12 27.12 27.12 27.12 103 -0.12(-0.42%)
Nov 07, 2019 27.23 27.23 27.23 27.23 2 +0.16(+0.59%)
Nov 06, 2019 27.07 27.07 27.07 27.07 2 +0.03(+0.11%)
Nov 05, 2019 27.11 27.11 27.04 27.04 372 +0.08(+0.31%)
Nov 04, 2019 26.96 26.96 26.96 26.96 0 +0.26(+0.96%)
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.