Indicators

Flexshares EM Factor Tilt Index Fund (NY: TLTE )

52.50 -0.26 (-0.49%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	51.17	51.17	50.93	51.03	16,838	+0.09(+0.18%)
Dec 28, 2023	51.12	51.12	50.94	50.94	19,288	+0.35(+0.70%)
Dec 27, 2023	50.51	50.66	50.44	50.58	8,078	+0.44(+0.88%)
Dec 26, 2023	50.20	50.34	50.13	50.14	34,532	+0.13(+0.26%)
Dec 22, 2023	49.90	50.08	49.90	50.01	28,702	-0.08(-0.17%)
Dec 21, 2023	50.14	50.14	49.88	50.09	4,555	+0.73(+1.48%)
Dec 20, 2023	49.93	49.94	49.36	49.36	4,961	-0.74(-1.47%)
Dec 19, 2023	50.18	50.28	50.07	50.10	32,292	+0.27(+0.55%)
Dec 18, 2023	49.71	49.84	49.71	49.83	25,337	-0.04(-0.09%)
Dec 15, 2023	50.07	50.17	49.87	49.87	4,683	-0.35(-0.69%)
Dec 14, 2023	50.19	50.29	50.05	50.21	4,153	+0.70(+1.41%)
Dec 13, 2023	48.67	49.52	48.57	49.52	8,077	+0.54(+1.11%)
Dec 12, 2023	48.69	49.00	48.69	48.97	6,268	+0.14(+0.29%)
Dec 11, 2023	48.47	48.99	48.47	48.83	19,484	+0.21(+0.44%)
Dec 08, 2023	48.73	48.85	48.59	48.62	233,848	-0.19(-0.38%)
Dec 07, 2023	48.34	49.07	48.34	48.80	233,981	+0.51(+1.05%)
Dec 06, 2023	48.29	48.83	48.15	48.30	80,820	+0.11(+0.23%)
Dec 05, 2023	48.10	48.31	48.06	48.18	7,358	-0.16(-0.34%)
Dec 04, 2023	48.42	48.44	48.30	48.35	2,785	-0.49(-1.00%)

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.