Skip to main content

Flexshares EM Factor Tilt Index Fund (NY: TLTE )

53.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 53.06 53.19 53.06 53.15 1,397 -0.22(-0.42%)
Jun 24, 2024 53.56 53.66 53.37 53.37 2,366 -0.09(-0.16%)
Jun 21, 2024 53.51 53.51 53.44 53.46 1,548 +0.03(+0.06%)
Jun 20, 2024 53.67 53.76 53.26 53.43 11,518 -0.12(-0.23%)
Jun 18, 2024 53.49 53.67 53.44 53.55 2,589 +0.45(+0.84%)
Jun 17, 2024 52.95 53.20 52.93 53.10 3,291 +0.18(+0.35%)
Jun 14, 2024 52.73 52.92 52.73 52.92 2,777 +0.13(+0.25%)
Jun 13, 2024 52.99 52.99 52.68 52.79 3,592 -0.16(-0.31%)
Jun 12, 2024 53.09 53.16 52.82 52.95 21,682 +0.36(+0.69%)
Jun 11, 2024 52.54 52.59 52.42 52.59 8,490 -0.19(-0.36%)
Jun 10, 2024 52.69 52.82 52.60 52.79 3,738 +0.30(+0.56%)
Jun 07, 2024 52.79 52.91 52.46 52.49 3,948 -0.47(-0.88%)
Jun 06, 2024 52.84 53.00 52.84 52.96 4,430 +0.24(+0.46%)
Jun 05, 2024 52.55 52.71 52.49 52.71 5,698 +0.60(+1.15%)
Jun 04, 2024 52.01 52.11 52.01 52.11 6,907 -0.83(-1.56%)
Jun 03, 2024 53.06 53.06 52.79 52.94 4,414 +0.50(+0.95%)
May 31, 2024 52.20 52.44 52.20 52.44 1,602 -0.26(-0.49%)
May 30, 2024 52.63 52.88 52.54 52.70 7,686 -0.19(-0.36%)
May 29, 2024 52.98 52.98 52.84 52.89 38,953 -0.63(-1.18%)
May 28, 2024 53.66 53.69 53.41 53.51 6,688 -0.02(-0.04%)
May 24, 2024 53.50 53.62 53.48 53.54 50,730 +0.22(+0.42%)
May 23, 2024 53.88 53.90 53.28 53.32 19,601 -0.54(-1.00%)
May 22, 2024 53.96 54.08 53.79 53.86 5,017 -0.28(-0.52%)
May 21, 2024 54.18 54.18 54.02 54.14 58,420 -0.21(-0.38%)
May 20, 2024 54.40 54.42 54.28 54.35 14,624 -0.06(-0.12%)
May 17, 2024 54.38 54.45 54.37 54.41 7,122 +0.35(+0.64%)
May 16, 2024 54.00 54.26 53.93 54.06 27,038 +0.27(+0.50%)
May 15, 2024 53.83 53.85 53.73 53.79 8,010 +0.48(+0.89%)
May 14, 2024 53.32 53.40 53.16 53.32 41,063 +0.03(+0.06%)
May 13, 2024 53.36 53.36 53.12 53.29 14,307 +0.43(+0.82%)
May 10, 2024 53.07 53.07 52.78 52.85 5,360 +0.18(+0.34%)
May 09, 2024 52.38 52.76 52.38 52.68 106,639 +0.14(+0.27%)
May 08, 2024 52.34 52.58 52.34 52.53 4,810 -0.04(-0.08%)
May 07, 2024 52.66 52.71 52.57 52.57 742 -0.28(-0.53%)
May 06, 2024 52.92 52.96 52.82 52.85 2,260 -0.06(-0.11%)
May 03, 2024 52.60 52.91 52.60 52.91 7,355 +0.38(+0.73%)
May 02, 2024 51.98 52.54 51.87 52.53 15,475 +1.07(+2.08%)
May 01, 2024 51.47 51.84 51.32 51.46 2,916 +0.11(+0.21%)
Apr 30, 2024 51.65 51.66 51.35 51.35 1,019 -0.66(-1.27%)
Apr 29, 2024 51.84 52.07 51.84 52.01 25,141 +0.57(+1.10%)
Apr 26, 2024 51.37 51.52 51.25 51.44 18,170 +0.44(+0.86%)
Apr 25, 2024 50.49 51.03 50.49 51.00 9,438 +0.18(+0.35%)
Apr 24, 2024 50.88 50.89 50.69 50.82 6,313 +0.10(+0.19%)
Apr 23, 2024 50.58 50.73 50.58 50.73 2,675 +0.32(+0.64%)
Apr 22, 2024 50.04 50.44 50.03 50.40 3,472 +0.40(+0.79%)
Apr 19, 2024 50.00 50.21 49.95 50.01 3,107 -0.11(-0.21%)
Apr 18, 2024 50.26 50.29 50.04 50.11 4,498 +0.20(+0.40%)
Apr 17, 2024 49.92 50.05 49.81 49.91 1,705 +0.06(+0.12%)
Apr 16, 2024 49.71 49.92 49.71 49.85 2,306 -0.65(-1.29%)
Apr 15, 2024 50.86 50.86 50.44 50.50 5,462 -0.28(-0.54%)
Apr 12, 2024 50.93 50.95 50.78 50.78 3,757 -1.08(-2.07%)
Apr 11, 2024 51.77 51.85 51.62 51.85 1,788 +0.21(+0.40%)
Apr 10, 2024 51.55 51.65 51.43 51.65 4,438 -0.60(-1.15%)
Apr 09, 2024 52.16 52.25 52.16 52.25 1,246 +0.39(+0.75%)
Apr 08, 2024 51.74 51.93 51.74 51.86 3,731 +0.29(+0.55%)
Apr 05, 2024 51.52 51.61 51.45 51.57 4,741 +0.06(+0.12%)
Apr 04, 2024 52.05 52.20 51.51 51.51 4,605 -0.16(-0.31%)
Apr 03, 2024 51.53 51.82 51.53 51.67 14,419 +0.14(+0.27%)
Apr 02, 2024 51.43 51.69 51.43 51.53 4,397 +0.20(+0.39%)
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.