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 30, 2016 23.00 23.08 22.91 22.98 206 -0.09(-0.39%)
Aug 29, 2016 22.83 23.07 22.83 23.07 529 +0.12(+0.51%)
Aug 26, 2016 23.07 23.07 22.70 22.96 6,085 +0.05(+0.21%)
Aug 25, 2016 22.81 23.01 22.80 22.91 2,662 -0.02(-0.10%)
Aug 24, 2016 22.93 23.03 22.93 22.93 3,576 -0.03(-0.15%)
Aug 23, 2016 22.85 23.06 22.85 22.96 3,854 +0.04(+0.17%)
Aug 22, 2016 22.99 22.99 22.93 22.93 1,042 -0.10(-0.44%)
Aug 19, 2016 23.08 23.08 23.01 23.03 1,954 -0.08(-0.36%)
Aug 18, 2016 23.03 23.11 23.03 23.11 592 +0.15(+0.67%)
Aug 17, 2016 22.95 22.98 22.93 22.96 2,653 -0.12(-0.54%)
Aug 16, 2016 23.11 23.11 23.08 23.08 2,310 -0.04(-0.16%)
Aug 15, 2016 23.16 23.16 23.12 23.12 819 +0.11(+0.47%)
Aug 12, 2016 23.01 23.01 23.01 23.01 749 +0.07(+0.30%)
Aug 11, 2016 22.96 22.96 22.94 22.94 486 +0.05(+0.21%)
Aug 10, 2016 22.78 22.94 22.71 22.89 5,286 +0.07(+0.32%)
Aug 09, 2016 22.97 22.97 22.82 22.82 4,549 +0.01(+0.02%)
Aug 08, 2016 22.81 22.81 22.81 22.81 2,441 +0.04(+0.16%)
Aug 05, 2016 22.59 22.78 22.59 22.78 2,626 +0.36(+1.62%)
Aug 04, 2016 22.45 22.45 22.42 22.42 424 -0.03(-0.13%)
Aug 03, 2016 22.41 22.47 22.32 22.44 2,495 +0.19(+0.86%)
Aug 02, 2016 22.19 22.27 22.19 22.25 2,294 -0.10(-0.47%)
Aug 01, 2016 22.52 22.52 22.36 22.36 592 -0.06(-0.26%)
Jul 29, 2016 22.41 22.48 22.41 22.42 2,250 -0.10(-0.43%)
Jul 28, 2016 22.25 22.51 22.25 22.51 5,457 +0.04(+0.20%)
Jul 27, 2016 22.46 22.47 22.36 22.47 189,239 +0.04(+0.20%)
Jul 26, 2016 22.40 22.46 22.40 22.42 9,409 +0.16(+0.70%)
Jul 25, 2016 22.19 22.27 22.19 22.27 795 -0.09(-0.42%)
Jul 22, 2016 22.26 22.36 22.26 22.36 4,317 +0.15(+0.66%)
Jul 21, 2016 22.31 22.31 22.22 22.22 8,199 +0.09(+0.39%)
Jul 20, 2016 22.13 22.13 22.13 22.13 1,124 +0.16(+0.73%)
Jul 19, 2016 22.26 22.26 21.97 21.97 5,688 -0.22(-0.98%)
Jul 18, 2016 22.19 22.19 22.09 22.19 771 +0.11(+0.50%)
Jul 15, 2016 22.13 22.13 22.08 22.08 331 -0.01(-0.06%)
Jul 14, 2016 22.18 22.18 22.00 22.09 819 +0.07(+0.32%)
Jul 13, 2016 21.93 22.02 21.93 22.02 1,087 +0.07(+0.30%)
Jul 12, 2016 21.93 22.07 21.91 21.95 24,530 +0.06(+0.29%)
Jul 11, 2016 21.71 21.89 21.71 21.89 1,292 +0.29(+1.35%)
Jul 08, 2016 21.61 21.61 21.54 21.60 2,125 +0.35(+1.62%)
Jul 07, 2016 21.39 21.39 21.25 21.25 757 -0.16(-0.76%)
Jul 06, 2016 21.29 21.47 21.29 21.42 4,260 -0.06(-0.26%)
Jul 05, 2016 21.54 21.55 21.47 21.47 4,896 -0.24(-1.11%)
Jul 01, 2016 21.60 21.71 21.71 21.71 1,466 +0.17(+0.77%)
Jun 30, 2016 21.47 21.64 21.47 21.55 5,319 +0.12(+0.54%)
Jun 29, 2016 21.33 21.43 21.33 21.43 1,692 +0.32(+1.50%)
Jun 28, 2016 21.17 21.17 21.11 21.11 709 +0.51(+2.50%)
Jun 27, 2016 20.48 20.68 20.47 20.60 1,580 -0.39(-1.87%)
Jun 24, 2016 20.67 21.01 20.67 20.99 2,739 -0.60(-2.77%)
Jun 23, 2016 21.58 21.62 21.48 21.59 1,286 +0.30(+1.42%)
Jun 22, 2016 21.32 21.32 21.29 21.29 919 -0.14(-0.66%)
Jun 21, 2016 21.27 21.43 21.27 21.43 820 +0.18(+0.84%)
Jun 20, 2016 21.32 21.32 21.23 21.25 742 +0.20(+0.97%)
Jun 17, 2016 20.90 21.06 20.76 21.05 1,580 -0.05(-0.23%)
Jun 16, 2016 20.93 21.09 20.78 21.09 1,104 -0.09(-0.42%)
Jun 15, 2016 21.21 21.21 21.03 21.18 2,405 +0.29(+1.40%)
Jun 14, 2016 21.10 21.10 20.89 20.89 898 -0.12(-0.56%)
Jun 13, 2016 21.00 21.14 21.00 21.01 672 -0.33(-1.57%)
Jun 10, 2016 21.27 21.34 21.19 21.34 1,296 -0.28(-1.28%)
Jun 09, 2016 21.48 21.66 21.48 21.62 3,429 -0.06(-0.28%)
Jun 08, 2016 21.74 21.75 21.58 21.68 2,430 -0.02(-0.11%)
Jun 07, 2016 21.27 21.73 21.27 21.70 16,265 +0.18(+0.82%)
Jun 06, 2016 21.56 21.59 21.42 21.53 3,072 +0.11(+0.50%)
Jun 03, 2016 21.38 21.42 21.38 21.42 982 +0.17(+0.79%)
Jun 02, 2016 21.22 21.28 21.22 21.25 1,041 +0.09(+0.45%)
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.