Flexshares EM Factor Tilt Index Fund (NY: TLTE )

60.26 USD +0.04 (+0.07%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 60.15 60.26 59.87 60.26 12,249 +0.04(+0.07%)
Jan 13, 2022 60.55 60.55 60.22 60.22 20,696 -0.74(-1.22%)
Jan 12, 2022 60.62 60.96 60.55 60.96 5,124 +0.78(+1.29%)
Jan 11, 2022 59.68 60.24 59.68 60.19 8,108 +0.96(+1.63%)
Jan 10, 2022 58.95 59.22 58.95 59.22 3,598 -0.09(-0.15%)
Jan 07, 2022 58.94 59.33 58.94 59.31 3,724 +0.36(+0.61%)
Jan 06, 2022 58.93 59.04 58.83 58.95 10,674 +0.27(+0.46%)
Jan 05, 2022 59.24 59.35 58.68 58.68 14,409 -0.67(-1.13%)
Jan 04, 2022 59.44 59.48 59.20 59.35 8,393 -0.14(-0.23%)
Jan 03, 2022 59.10 59.52 59.10 59.49 30,460 +0.41(+0.70%)
Dec 31, 2021 59.11 59.40 59.08 59.08 5,273 -0.07(-0.12%)
Dec 30, 2021 59.09 59.22 59.04 59.15 16,341 +0.38(+0.65%)
Dec 29, 2021 58.79 58.85 58.66 58.77 11,345 -0.12(-0.21%)
Dec 28, 2021 59.08 59.08 58.87 58.89 20,012 -0.22(-0.37%)
Dec 27, 2021 58.92 59.11 58.92 59.11 20,075 +0.33(+0.57%)
Dec 23, 2021 58.45 58.84 58.45 58.78 72,801 +0.42(+0.72%)
Dec 22, 2021 57.92 58.36 57.90 58.36 3,924 +0.41(+0.71%)
Dec 21, 2021 57.65 57.97 57.62 57.95 6,044 +0.69(+1.20%)
Dec 20, 2021 57.16 57.26 56.79 57.26 5,932 -0.69(-1.19%)
Dec 17, 2021 57.88 58.12 57.86 57.95 48,291 -1.27(-2.15%)
Dec 16, 2021 59.36 59.42 59.10 59.22 9,933 +0.02(+0.04%)
Dec 15, 2021 58.80 59.19 58.45 59.19 48,156 +0.11(+0.18%)
Dec 14, 2021 58.98 59.22 58.92 59.09 12,146 -0.29(-0.49%)
Dec 13, 2021 59.65 59.65 59.25 59.38 19,624 -0.80(-1.33%)
Dec 10, 2021 60.16 60.21 60.00 60.18 3,590 +0.02(+0.03%)
Dec 09, 2021 60.15 60.35 60.12 60.16 41,987 -0.26(-0.43%)
Dec 08, 2021 59.99 60.52 59.99 60.42 17,813 +0.44(+0.73%)
Dec 07, 2021 60.03 60.17 59.90 59.98 38,191 +0.67(+1.14%)
Dec 06, 2021 58.90 59.40 58.90 59.31 12,545 +0.42(+0.71%)
Dec 03, 2021 59.64 59.64 58.73 58.89 56,113 -0.42(-0.71%)
Dec 02, 2021 59.13 59.74 59.13 59.31 19,496 +0.62(+1.05%)
Dec 01, 2021 59.38 59.66 58.69 58.69 20,866 +0.14(+0.23%)
Nov 30, 2021 58.78 58.85 58.24 58.56 4,141 +0.03(+0.05%)
Nov 29, 2021 58.55 58.57 58.44 58.53 27,270 -0.08(-0.14%)
Nov 26, 2021 58.64 58.76 58.14 58.61 10,507 -1.58(-2.62%)
Nov 24, 2021 59.95 60.19 59.92 60.19 9,633 -0.00(-0.00%)
Nov 23, 2021 60.32 60.32 60.05 60.19 25,394 +0.17(+0.28%)
Nov 22, 2021 60.51 60.51 60.02 60.02 20,623 -0.42(-0.70%)
Nov 19, 2021 60.66 60.76 60.42 60.44 8,487 -0.25(-0.41%)
Nov 18, 2021 60.34 60.69 60.65 60.69 3,787 -0.54(-0.88%)
Nov 17, 2021 61.51 61.51 61.12 61.23 5,351 -0.20(-0.32%)
Nov 16, 2021 61.49 61.51 61.32 61.43 4,722 -0.21(-0.34%)
Nov 15, 2021 61.90 61.90 61.57 61.63 9,665 -0.15(-0.24%)
Nov 12, 2021 61.62 61.79 61.62 61.78 902 +0.13(+0.22%)
Nov 11, 2021 61.56 61.81 61.56 61.65 23,984 +0.72(+1.18%)
Nov 10, 2021 61.45 60.93 67,803 -0.34(-0.56%)
Nov 09, 2021 61.44 61.44 61.15 61.27 2,121 -0.17(-0.28%)
Nov 08, 2021 61.37 61.48 61.34 61.44 25,212 +0.52(+0.85%)
Nov 05, 2021 61.08 61.08 60.82 60.92 10,095 -0.09(-0.14%)
Nov 04, 2021 61.16 61.16 60.87 61.01 17,515 -0.25(-0.41%)
Nov 03, 2021 60.99 61.26 60.76 61.26 16,720 +0.32(+0.52%)
Nov 02, 2021 61.06 61.06 60.90 60.94 3,114 -0.44(-0.72%)
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.