Indicators

Flexshares EM Factor Tilt Index Fund (NY: TLTE )

54.89 +0.41 (+0.75%)

Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	45.44	45.72	45.44	45.72	25,429	+0.58(+1.28%)
Sep 28, 2017	45.02	45.17	44.91	45.14	50,432	-0.09(-0.20%)
Sep 27, 2017	45.26	45.36	45.05	45.23	18,041	-0.17(-0.38%)
Sep 26, 2017	45.50	45.51	45.31	45.40	21,585	+0.00(+0.00%)
Sep 25, 2017	45.80	45.80	45.27	45.40	43,278	-0.92(-1.98%)
Sep 22, 2017	46.41	46.48	46.24	46.32	13,947	-0.37(-0.80%)
Sep 21, 2017	46.74	46.74	46.50	46.70	24,508	-0.02(-0.03%)
Sep 20, 2017	47.10	47.10	46.68	46.71	36,333	+0.07(+0.16%)
Sep 19, 2017	46.68	46.73	46.60	46.64	8,182	-0.05(-0.10%)
Sep 18, 2017	46.91	46.91	46.68	46.69	28,974	+0.00(+0.01%)
Sep 15, 2017	46.57	46.69	46.35	46.68	59,145	+0.39(+0.83%)
Sep 14, 2017	46.35	46.38	46.27	46.30	43,188	+0.05(+0.10%)
Sep 13, 2017	46.28	46.50	46.19	46.25	41,639	-0.14(-0.29%)
Sep 12, 2017	46.67	46.67	46.39	46.39	23,057	-0.02(-0.03%)
Sep 11, 2017	46.31	46.53	46.31	46.40	5,978	+0.51(+1.10%)
Sep 08, 2017	46.09	46.09	45.90	45.90	19,388	-0.29(-0.63%)
Sep 07, 2017	45.95	46.19	45.95	46.19	54,909	+0.41(+0.90%)
Sep 06, 2017	45.67	45.86	45.61	45.78	7,204	+0.14(+0.30%)
Sep 05, 2017	45.78	45.89	45.42	45.64	16,825	-0.40(-0.87%)

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.