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 29, 2020 24.18 24.18 24.18 24.18 0 +0.32(+1.33%)
May 28, 2020 24.04 24.04 23.86 23.86 102 -0.11(-0.45%)
May 27, 2020 23.83 23.97 23.83 23.97 1,146 +0.12(+0.49%)
May 26, 2020 23.85 23.85 23.85 23.85 1 +0.32(+1.38%)
May 22, 2020 23.52 23.52 23.52 23.52 0 -0.40(-1.66%)
May 21, 2020 23.92 23.92 23.92 23.92 0 -0.26(-1.07%)
May 20, 2020 24.18 24.18 24.18 24.18 0 +0.22(+0.93%)
May 19, 2020 23.96 23.96 23.96 23.96 0 -0.19(-0.77%)
May 18, 2020 23.95 24.14 23.95 24.14 241 +0.76(+3.26%)
May 15, 2020 23.38 23.38 23.38 23.38 0 -0.21(-0.90%)
May 14, 2020 23.19 23.60 23.19 23.60 8,789 +0.10(+0.43%)
May 13, 2020 23.74 23.75 23.43 23.49 4,553 -0.08(-0.34%)
May 12, 2020 23.57 23.57 23.57 23.57 0 -0.11(-0.45%)
May 11, 2020 23.68 23.68 23.68 23.68 0 -0.25(-1.06%)
May 08, 2020 23.93 23.93 23.93 23.93 102 +0.43(+1.81%)
May 07, 2020 23.45 23.51 23.45 23.51 4,087 +0.22(+0.94%)
May 06, 2020 23.29 23.29 23.29 23.29 102 -0.08(-0.34%)
May 05, 2020 23.37 23.37 23.37 23.37 1 +0.23(+1.00%)
May 04, 2020 23.06 23.14 23.06 23.14 919 +0.32(+1.42%)
May 01, 2020 22.81 22.81 22.81 22.81 102 -0.76(-3.24%)
Apr 30, 2020 23.58 23.58 23.58 23.58 0 -0.47(-1.97%)
Apr 29, 2020 24.05 24.05 24.05 24.05 104 +0.47(+2.01%)
Apr 28, 2020 23.58 23.58 23.58 23.58 3 +0.18(+0.78%)
Apr 27, 2020 23.37 23.40 23.32 23.40 3,856 +0.35(+1.52%)
Apr 24, 2020 23.05 23.05 23.05 23.05 0 +0.02(+0.08%)
Apr 23, 2020 23.13 23.13 23.03 23.03 141 +0.04(+0.19%)
Apr 22, 2020 22.98 22.98 22.98 22.98 39 +0.57(+2.53%)
Apr 21, 2020 22.42 22.42 22.42 22.42 2 -0.59(-2.58%)
Apr 20, 2020 23.01 23.01 23.01 23.01 0 -0.27(-1.17%)
Apr 17, 2020 23.28 23.28 23.28 23.28 0 +0.72(+3.20%)
Apr 16, 2020 22.48 22.56 22.39 22.56 1,226 -0.13(-0.56%)
Apr 15, 2020 22.69 22.69 22.69 22.69 0 -0.58(-2.48%)
Apr 14, 2020 23.26 23.26 23.26 23.26 1 +0.51(+2.22%)
Apr 13, 2020 22.44 22.76 22.44 22.76 746 -0.05(-0.23%)
Apr 09, 2020 22.98 22.98 22.81 22.81 7,153 +0.01(+0.04%)
Apr 08, 2020 22.80 22.80 22.80 22.80 52 +0.21(+0.91%)
Apr 07, 2020 22.60 22.60 22.60 22.60 0 +0.20(+0.91%)
Apr 06, 2020 22.39 22.39 22.39 22.39 0 +0.95(+4.45%)
Apr 03, 2020 21.23 21.44 21.23 21.44 408 -0.11(-0.49%)
Apr 02, 2020 21.54 21.54 21.54 21.54 11 +0.57(+2.73%)
Apr 01, 2020 20.97 20.97 20.97 20.97 3 -0.91(-4.17%)
Mar 31, 2020 21.89 21.89 21.88 21.88 10,219 +0.17(+0.78%)
Mar 30, 2020 21.72 21.72 21.72 21.72 2 +0.45(+2.13%)
Mar 27, 2020 21.26 21.26 21.26 21.26 0 -0.78(-3.53%)
Mar 26, 2020 22.04 22.04 22.04 22.04 0 +0.68(+3.20%)
Mar 25, 2020 21.36 21.36 21.36 21.36 0 +0.61(+2.96%)
Mar 24, 2020 20.74 20.74 20.74 20.74 51 +1.13(+5.74%)
Mar 23, 2020 19.83 19.83 19.62 19.62 102 -0.26(-1.32%)
Mar 20, 2020 20.25 20.34 19.88 19.88 3,377 +0.17(+0.86%)
Mar 19, 2020 19.71 19.71 19.71 19.71 2 +0.03(+0.17%)
Mar 18, 2020 19.68 19.68 19.68 19.68 0 -1.27(-6.07%)
Mar 17, 2020 20.51 20.95 20.51 20.95 222 +0.44(+2.14%)
Mar 16, 2020 20.88 20.88 20.51 20.51 409 -2.12(-9.37%)
Mar 13, 2020 22.93 22.93 21.72 22.63 1,125 +1.22(+5.70%)
Mar 12, 2020 23.13 23.13 21.41 21.41 102 -2.29(-9.65%)
Mar 11, 2020 23.69 23.69 23.69 23.69 0 -0.78(-3.18%)
Mar 10, 2020 24.47 24.47 24.47 24.47 0 +0.46(+1.93%)
Mar 09, 2020 24.01 24.01 24.01 24.01 51 -1.33(-5.26%)
Mar 06, 2020 25.34 25.34 25.34 25.34 0 -0.47(-1.83%)
Mar 05, 2020 25.81 25.81 25.81 25.81 0 -0.40(-1.54%)
Mar 04, 2020 26.22 26.22 26.22 26.22 0 +0.35(+1.37%)
Mar 03, 2020 26.06 26.20 25.86 25.86 2,662 -0.07(-0.26%)
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.