Skip to main content

Flexshares EM Factor Tilt Index Fund (NY: TLTE )

52.98 -0.17 (-0.32%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 35.89 36.15 35.68 36.06 35,311 +0.14(+0.39%)
Jul 30, 2013 36.16 36.16 35.89 35.92 5,403 -0.30(-0.81%)
Jul 29, 2013 36.21 36.21 36.10 36.21 39,040 -0.31(-0.85%)
Jul 26, 2013 36.51 36.64 36.32 36.52 37,298 -0.07(-0.18%)
Jul 25, 2013 36.61 36.61 36.42 36.59 26,779 +0.37(+1.02%)
Jul 24, 2013 36.79 36.80 36.22 36.22 21,085 -0.51(-1.39%)
Jul 23, 2013 36.65 36.73 36.61 36.73 4,514 +0.36(+0.98%)
Jul 22, 2013 36.37 36.37 36.37 36.37 271 -0.01(-0.03%)
Jul 19, 2013 35.98 36.38 35.98 36.38 65,626 +0.27(+0.76%)
Jul 18, 2013 35.99 36.21 35.99 36.11 19,079 -0.31(-0.85%)
Jul 17, 2013 36.44 36.44 36.39 36.42 3,795 +0.23(+0.63%)
Jul 16, 2013 36.17 36.24 35.95 36.19 23,349 +0.03(+0.08%)
Jul 15, 2013 35.93 36.24 35.93 36.16 30,520 +0.29(+0.80%)
Jul 12, 2013 35.82 35.97 35.61 35.87 140,767 -0.07(-0.18%)
Jul 11, 2013 35.59 35.94 35.47 35.94 99,952 +1.18(+3.40%)
Jul 10, 2013 34.97 34.98 34.75 34.76 31,458 -0.10(-0.28%)
Jul 09, 2013 34.52 35.08 34.67 34.86 119,236 +0.18(+0.53%)
Jul 08, 2013 34.61 34.94 34.57 34.67 40,870 +0.26(+0.75%)
Jul 05, 2013 34.96 34.96 34.41 34.41 49,403 -0.72(-2.06%)
Jul 03, 2013 35.09 35.17 34.86 35.14 2,914 -0.02(-0.06%)
Jul 02, 2013 35.87 35.91 35.16 35.16 44,001 -0.42(-1.18%)
Jul 01, 2013 35.96 35.96 35.56 35.58 138,253 +0.17(+0.48%)
Jun 28, 2013 35.48 35.56 35.15 35.41 57,755 +0.74(+2.13%)
Jun 26, 2013 34.16 34.79 34.16 34.67 86,741 +0.47(+1.38%)
Jun 25, 2013 34.17 34.35 33.83 34.20 154,398 +0.08(+0.24%)
Jun 24, 2013 33.77 34.26 33.77 34.12 157,816 -0.43(-1.24%)
Jun 21, 2013 34.68 34.95 33.81 34.55 97,783 +0.41(+1.21%)
Jun 20, 2013 34.89 35.07 33.96 34.13 90,027 -1.65(-4.60%)
Jun 19, 2013 37.02 37.02 35.78 35.78 30,093 -0.86(-2.34%)
Jun 18, 2013 36.55 37.03 36.54 36.63 64,654 +0.05(+0.14%)
Jun 17, 2013 36.84 36.94 36.51 36.58 24,527 +0.21(+0.57%)
Jun 14, 2013 36.67 36.67 36.29 36.38 32,980 -0.43(-1.16%)
Jun 13, 2013 36.38 36.80 36.18 36.80 86,666 +0.63(+1.75%)
Jun 12, 2013 36.37 36.63 36.12 36.17 71,756 -0.52(-1.43%)
Jun 11, 2013 36.88 36.90 36.21 36.69 82,990 -0.48(-1.29%)
Jun 10, 2013 37.00 37.33 37.00 37.17 46,495 -0.37(-0.98%)
Jun 07, 2013 37.59 37.83 37.48 37.54 45,106 -0.26(-0.68%)
Jun 06, 2013 37.18 37.80 37.17 37.80 35,336 +0.17(+0.45%)
Jun 05, 2013 37.81 37.87 37.48 37.63 78,187 -0.52(-1.35%)
Jun 04, 2013 38.46 38.46 37.93 38.15 38,823 -0.25(-0.65%)
Jun 03, 2013 37.88 38.63 37.87 38.40 86,753 +0.15(+0.41%)
May 31, 2013 38.48 38.52 38.04 38.24 48,896 -0.54(-1.39%)
May 30, 2013 38.66 39.00 38.66 38.78 42,686 +0.00(+0.00%)
May 29, 2013 39.05 39.07 38.78 38.78 17,147 -0.48(-1.22%)
May 28, 2013 39.51 39.51 39.12 39.26 11,878 +0.24(+0.60%)
May 24, 2013 39.06 39.06 38.82 39.02 23,410 -0.19(-0.49%)
May 23, 2013 39.00 39.46 38.88 39.22 26,362 -0.15(-0.37%)
May 22, 2013 40.12 40.12 39.30 39.36 31,938 -0.59(-1.48%)
May 21, 2013 39.92 40.00 39.68 39.95 29,686 +0.07(+0.17%)
May 20, 2013 39.86 39.91 39.86 39.89 24,904 +0.05(+0.13%)
May 17, 2013 39.84 39.89 39.69 39.84 24,602 +0.10(+0.24%)
May 16, 2013 39.84 39.92 39.70 39.74 34,062 +0.04(+0.09%)
May 15, 2013 39.77 39.92 39.65 39.70 41,182 +0.15(+0.39%)
May 13, 2013 39.73 39.80 39.48 39.55 60,707 -0.38(-0.96%)
May 10, 2013 40.23 40.23 39.43 39.93 81,325 -0.03(-0.07%)
May 09, 2013 40.32 40.32 39.92 39.96 20,909 -0.22(-0.55%)
May 08, 2013 40.13 40.36 39.98 40.18 43,960 +0.18(+0.44%)
May 07, 2013 39.84 40.00 39.80 40.00 27,863 +0.32(+0.80%)
May 06, 2013 39.53 39.79 39.47 39.69 61,594 +0.05(+0.13%)
May 03, 2013 39.78 39.85 39.62 39.64 18,720 +0.15(+0.37%)
May 02, 2013 39.18 39.49 38.91 39.49 30,398 +0.52(+1.33%)
May 01, 2013 39.40 39.40 38.97 38.97 29,144 -0.38(-0.96%)
Apr 30, 2013 39.36 39.43 39.05 39.35 13,657 +0.23(+0.58%)
Apr 29, 2013 38.99 39.17 38.99 39.12 19,526 +0.21(+0.53%)
Apr 26, 2013 38.74 38.91 38.81 38.91 26,264 -0.21(-0.53%)
Apr 25, 2013 39.05 39.32 38.98 39.12 13,115 +0.35(+0.91%)
Apr 24, 2013 38.60 38.77 38.59 38.77 21,243 +0.16(+0.42%)
Apr 23, 2013 38.47 38.65 38.46 38.60 15,107 +0.14(+0.36%)
Apr 22, 2013 38.38 38.46 38.38 38.46 1,423 +0.25(+0.66%)
Apr 19, 2013 38.18 38.21 38.14 38.21 4,066 +0.44(+1.15%)
Apr 18, 2013 37.84 37.87 37.76 37.78 15,114 +0.04(+0.10%)
Apr 17, 2013 37.74 37.84 37.56 37.74 37,867 -0.46(-1.22%)
Apr 16, 2013 37.92 38.22 37.92 38.21 20,279 +0.69(+1.85%)
Apr 15, 2013 37.95 37.95 37.51 37.51 19,524 -1.03(-2.68%)
Apr 12, 2013 38.50 38.57 38.07 38.54 50,847 -0.25(-0.65%)
Apr 11, 2013 38.86 38.96 38.80 38.80 20,523 +0.06(+0.15%)
Apr 10, 2013 38.85 38.91 38.72 38.74 17,002 +0.35(+0.92%)
Apr 09, 2013 38.01 38.51 38.01 38.38 23,288 +0.31(+0.81%)
Apr 08, 2013 37.99 38.12 37.62 38.07 92,362 -0.13(-0.35%)
Apr 05, 2013 37.19 38.23 37.19 38.21 99,396 -0.13(-0.33%)
Apr 04, 2013 38.36 38.48 38.06 38.33 33,238 -0.10(-0.25%)
Apr 03, 2013 38.72 38.72 38.29 38.43 15,069 -0.46(-1.18%)
Apr 02, 2013 38.92 38.99 38.68 38.88 42,644 +0.16(+0.42%)
Apr 01, 2013 38.78 38.85 38.49 38.72 14,629 -0.30(-0.78%)
Mar 28, 2013 39.00 39.13 38.81 39.02 61,610 +0.08(+0.21%)
Mar 27, 2013 38.66 39.02 38.66 38.94 10,573 +0.13(+0.32%)
Mar 26, 2013 38.90 38.94 38.79 38.82 19,079 +0.31(+0.80%)
Mar 25, 2013 38.60 38.80 38.49 38.51 43,493 +0.08(+0.21%)
Mar 22, 2013 38.56 38.68 38.39 38.43 44,442 -0.07(-0.19%)
Mar 21, 2013 38.55 38.80 38.45 38.50 111,068 -0.23(-0.59%)
Mar 20, 2013 38.72 38.93 38.49 38.73 26,813 +0.30(+0.77%)
Mar 19, 2013 38.88 38.88 38.30 38.43 89,765 -0.56(-1.44%)
Mar 18, 2013 39.11 39.39 38.99 38.99 27,009 -0.38(-0.97%)
Mar 15, 2013 39.46 39.72 39.36 39.38 44,691 -0.29(-0.74%)
Mar 14, 2013 39.62 39.89 39.28 39.67 37,553 +0.16(+0.41%)
Mar 13, 2013 39.62 39.62 39.36 39.51 34,560 -0.32(-0.80%)
Mar 12, 2013 39.98 39.98 39.69 39.83 33,550 -0.36(-0.90%)
Mar 11, 2013 40.19 40.20 40.19 40.19 12,646 -0.08(-0.20%)
Mar 08, 2013 40.14 40.34 40.09 40.27 62,265 +0.25(+0.63%)
Mar 07, 2013 40.24 40.24 39.72 40.02 43,405 +0.15(+0.37%)
Mar 06, 2013 39.84 40.09 39.74 39.87 55,239 +0.07(+0.17%)
Mar 05, 2013 39.24 39.98 39.22 39.81 74,682 +0.46(+1.16%)
Mar 04, 2013 39.34 39.47 38.96 39.35 88,558 -0.38(-0.95%)
Mar 01, 2013 39.47 39.88 39.36 39.73 59,502 +0.08(+0.20%)
Feb 28, 2013 39.71 40.20 39.57 39.64 52,385 -0.11(-0.28%)
Feb 27, 2013 39.49 39.98 39.22 39.75 34,617 +0.37(+0.94%)
Feb 26, 2013 39.06 39.39 39.01 39.39 41,114 -0.15(-0.39%)
Feb 22, 2013 39.61 39.64 39.36 39.54 32,899 +0.15(+0.37%)
Feb 21, 2013 39.55 40.18 39.15 39.39 43,516 -0.40(-1.00%)
Feb 20, 2013 40.09 40.09 39.66 39.79 14,612 -0.35(-0.86%)
Feb 19, 2013 40.12 40.28 40.08 40.14 32,578 +0.00(+0.00%)
Feb 15, 2013 40.14 40.14 40.14 40.14 14,941 -0.06(-0.15%)
Feb 14, 2013 40.12 40.28 40.04 40.20 29,044 +0.16(+0.41%)
Feb 13, 2013 40.27 40.38 39.94 40.03 42,740 -0.03(-0.07%)
Feb 12, 2013 39.70 40.22 39.67 40.06 43,106 +0.15(+0.37%)
Feb 11, 2013 39.89 39.97 39.62 39.92 28,230 -0.12(-0.30%)
Feb 08, 2013 40.17 40.17 39.68 40.04 32,174 +0.27(+0.68%)
Feb 07, 2013 39.69 39.81 39.44 39.77 35,732 -0.18(-0.46%)
Feb 06, 2013 39.92 40.29 39.72 39.95 24,291 -0.06(-0.15%)
Feb 04, 2013 40.18 40.22 39.87 40.01 34,566 -0.51(-1.26%)
Feb 01, 2013 40.52 40.54 40.52 40.52 18,022 +0.33(+0.83%)
Jan 31, 2013 40.28 40.36 39.89 40.19 59,841 +0.05(+0.13%)
Jan 30, 2013 40.21 40.29 39.91 40.14 38,282 -0.11(-0.27%)
Jan 29, 2013 40.07 40.31 39.91 40.25 15,622 +0.41(+1.04%)
Jan 28, 2013 40.29 40.29 39.84 39.84 19,472 -0.30(-0.74%)
Jan 25, 2013 40.33 40.33 39.97 40.13 41,378 -0.24(-0.60%)
Jan 24, 2013 40.63 41.04 40.34 40.37 25,125 +0.00(+0.00%)
Jan 23, 2013 40.39 40.75 40.34 40.37 40,524 -0.24(-0.58%)
Jan 22, 2013 40.51 40.65 40.46 40.61 28,129 +0.00(+0.00%)
Jan 18, 2013 40.50 40.61 40.50 40.61 10,497 +0.11(+0.27%)
Jan 17, 2013 40.27 40.51 40.27 40.50 25,229 +0.29(+0.72%)
Jan 16, 2013 40.06 40.41 40.06 40.21 6,255 -0.08(-0.20%)
Jan 15, 2013 40.26 40.43 40.26 40.29 9,760 -0.09(-0.22%)
Jan 14, 2013 40.29 40.38 40.27 40.38 44,240 +0.08(+0.20%)
Jan 11, 2013 40.92 40.92 39.98 40.30 51,213 -0.28(-0.69%)
Jan 10, 2013 40.46 40.58 40.46 40.58 48,258 +0.30(+0.73%)
Jan 09, 2013 40.20 40.39 40.16 40.29 95,777 +0.19(+0.48%)
Jan 08, 2013 40.09 40.22 39.91 40.09 27,272 -0.43(-1.06%)
Jan 07, 2013 40.31 40.52 40.31 40.52 21,960 -0.13(-0.31%)
Jan 04, 2013 41.27 41.27 40.15 40.65 61,041 -0.34(-0.83%)
Jan 03, 2013 40.58 41.07 40.47 40.99 27,077 +0.44(+1.09%)
Jan 02, 2013 40.44 40.54 39.82 40.54 21,824 +0.72(+1.82%)
Dec 31, 2012 39.45 39.82 39.39 39.82 32,201 +0.63(+1.62%)
Dec 28, 2012 39.61 39.61 39.19 39.19 25,442 +0.16(+0.40%)
Dec 27, 2012 39.05 39.06 38.91 39.03 15,603 -0.05(-0.13%)
Dec 26, 2012 39.08 39.08 39.08 39.08 4,549 +0.21(+0.53%)
Dec 24, 2012 38.86 39.01 38.86 38.88 12,064 +0.00(+0.00%)
Dec 21, 2012 38.84 39.67 38.82 38.88 30,458 -0.38(-0.98%)
Dec 20, 2012 39.17 39.26 39.16 39.26 47,089 +0.25(+0.64%)
Dec 19, 2012 39.22 39.22 39.01 39.01 48,725 -0.16(-0.41%)
Dec 18, 2012 39.05 39.19 39.05 39.17 35,667 +0.19(+0.49%)
Dec 17, 2012 38.69 39.03 38.69 38.98 34,904 +0.17(+0.44%)
Dec 14, 2012 38.80 38.84 38.72 38.81 38,681 +0.00(+0.00%)
Dec 13, 2012 38.62 38.81 38.57 38.81 11,802 +0.13(+0.32%)
Dec 12, 2012 38.66 38.91 38.63 38.69 17,940 +0.15(+0.38%)
Dec 11, 2012 38.61 38.61 38.51 38.54 6,852 +0.08(+0.21%)
Dec 10, 2012 38.38 38.46 38.38 38.46 26,463 +0.16(+0.42%)
Dec 07, 2012 38.19 38.29 38.19 38.29 14,260 +0.07(+0.17%)
Dec 06, 2012 38.23 38.23 38.23 38.23 3,727 +0.22(+0.58%)
Dec 05, 2012 38.01 38.07 37.98 38.01 30,872 +0.35(+0.94%)
Dec 04, 2012 37.62 37.65 37.59 37.65 15,033 +0.16(+0.43%)
Nov 30, 2012 37.91 37.91 37.39 37.49 2,563 +0.05(+0.14%)
Nov 29, 2012 37.29 37.44 37.29 37.44 19,052 +0.19(+0.51%)
Nov 28, 2012 36.99 37.29 36.99 37.25 8,512 +0.21(+0.58%)
Nov 27, 2012 37.22 37.36 37.03 37.03 23,608 -0.14(-0.38%)
Nov 26, 2012 37.21 37.21 37.14 37.17 7,997 +0.32(+0.86%)
Nov 21, 2012 36.71 36.86 36.86 36.86 21,146 +0.15(+0.40%)
Nov 20, 2012 37.03 37.03 36.70 36.71 3,117 -0.09(-0.24%)
Nov 19, 2012 36.74 36.80 36.74 36.80 5,693 +0.47(+1.29%)
Nov 16, 2012 36.33 36.33 36.33 36.33 10,980 -0.07(-0.19%)
Nov 15, 2012 36.35 36.40 36.34 36.40 7,116 +0.10(+0.26%)
Nov 14, 2012 36.71 36.71 36.30 36.30 6,642 -0.51(-1.38%)
Nov 13, 2012 36.84 36.89 36.81 36.81 21,072 -0.38(-1.01%)
Nov 12, 2012 37.03 37.19 37.03 37.19 1,626 +0.07(+0.18%)
Nov 09, 2012 37.19 37.19 37.12 37.12 17,466 +0.13(+0.36%)
Nov 08, 2012 37.11 37.17 36.99 36.99 11,454 -0.26(-0.69%)
Nov 07, 2012 37.24 37.25 36.91 37.25 47,749 -0.41(-1.08%)
Nov 06, 2012 37.65 37.65 37.65 37.65 14,297 +0.19(+0.51%)
Nov 05, 2012 37.42 37.56 37.42 37.46 7,353 +0.21(+0.55%)
Nov 02, 2012 37.40 37.40 37.25 37.25 15,663 -0.34(-0.90%)
Nov 01, 2012 37.53 37.59 37.50 37.59 38,904 +0.32(+0.87%)
Oct 31, 2012 37.84 37.84 37.24 37.27 24,264 +0.20(+0.54%)
Oct 26, 2012 37.05 37.07 37.07 37.07 11,522 -0.22(-0.59%)
Oct 25, 2012 37.17 37.29 37.17 37.29 3,960 +0.21(+0.58%)
Oct 24, 2012 37.08 37.08 37.08 37.08 7,658 -0.49(-1.32%)
Oct 22, 2012 37.63 37.57 37.57 37.57 14,504 +0.30(+0.81%)
Oct 19, 2012 37.21 37.27 37.21 37.27 8,167 -0.38(-1.02%)
Oct 18, 2012 37.79 37.83 37.59 37.65 13,691 -0.22(-0.58%)
Oct 17, 2012 37.62 37.87 37.62 37.87 6,452 +0.26(+0.69%)
Oct 16, 2012 37.67 37.67 37.62 37.62 10,631 +0.37(+0.99%)
Oct 15, 2012 37.18 37.25 37.18 37.25 2,982 +0.18(+0.50%)
Oct 12, 2012 37.06 37.06 37.06 37.06 146,674 +0.01(+0.02%)
Oct 11, 2012 37.09 37.09 37.05 37.05 3,388 +0.18(+0.48%)
Oct 10, 2012 37.05 37.05 36.88 36.88 7,821 -0.27(-0.73%)
Oct 09, 2012 37.06 37.15 37.06 37.15 1,491 -0.46(-1.24%)
Oct 06, 2012 37.62 37.62 37.62 0 +0.00(+0.00%)
Oct 05, 2012 38.06 38.06 37.62 37.62 13,060 -0.11(-0.29%)
Oct 04, 2012 37.73 37.73 37.73 37.73 7,455 +0.24(+0.65%)
Oct 03, 2012 37.57 37.59 37.47 37.48 12,335 +0.01(+0.02%)
Oct 02, 2012 37.52 37.52 37.48 37.48 4,337 -0.15(-0.39%)
Oct 01, 2012 37.62 37.62 37.62 37.62 542 +0.44(+1.17%)
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.