Skip to main content

Flexshares EM Factor Tilt Index Fund (NY: TLTE )

53.15 -0.22 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 56.35 56.39 56.20 56.30 9,593 +0.62(+1.11%)
Aug 30, 2021 55.64 55.76 55.55 55.68 38,462 +0.15(+0.27%)
Aug 27, 2021 55.12 55.54 55.12 55.54 5,343 +0.82(+1.50%)
Aug 26, 2021 54.87 54.93 54.72 54.72 13,447 -0.38(-0.70%)
Aug 25, 2021 55.01 55.10 54.96 55.10 1,938 +0.14(+0.25%)
Aug 24, 2021 54.97 55.05 54.90 54.96 6,038 +0.93(+1.72%)
Aug 23, 2021 53.78 54.08 53.77 54.03 11,835 +0.75(+1.42%)
Aug 20, 2021 53.14 53.43 53.14 53.28 51,935 -0.26(-0.48%)
Aug 19, 2021 53.29 53.73 53.29 53.54 18,867 -0.69(-1.26%)
Aug 18, 2021 54.39 54.59 54.22 54.22 3,740 +0.14(+0.26%)
Aug 17, 2021 54.16 54.33 54.08 54.08 14,341 -0.91(-1.66%)
Aug 16, 2021 54.88 55.00 54.83 54.99 3,560 -0.36(-0.64%)
Aug 13, 2021 55.11 55.35 55.11 55.35 6,040 -0.06(-0.12%)
Aug 12, 2021 55.31 55.50 55.31 55.42 18,399 -0.30(-0.53%)
Aug 11, 2021 55.53 55.71 55.52 55.71 10,654 +0.21(+0.38%)
Aug 10, 2021 55.65 55.65 55.45 55.50 2,172 -0.12(-0.22%)
Aug 09, 2021 55.67 55.74 55.62 55.62 1,457 +0.10(+0.19%)
Aug 06, 2021 55.81 55.81 55.51 55.52 42,436 -0.45(-0.81%)
Aug 05, 2021 56.09 56.11 55.95 55.97 6,030 -0.06(-0.12%)
Aug 04, 2021 56.09 56.27 55.92 56.04 42,330 +0.22(+0.39%)
Aug 03, 2021 55.51 55.82 55.35 55.82 34,936 +0.47(+0.85%)
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.