$48.04 +0.15 (%) FlexShares Tr Shs Morningstar Emerging Markets Factor Titl Index Fund - NYSE ARCA

Jan. 13, 2017 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLTE historical data

Date Open High Low Close Volume
1/13/201747.7448.0947.7148.0477,213
1/12/201747.8047.9147.7147.893,979
1/11/201747.2947.5947.1547.595,280
1/10/201747.2547.5047.1447.1419,392
1/9/201746.8847.1246.8546.9528,673
1/6/201746.9847.1746.9447.0410,164
1/5/201746.7647.3146.7647.2021,030
1/4/201746.8747.0046.6846.8426,967
1/3/201746.2446.5846.2246.4036,396
12/30/201646.1946.1945.8145.9732,889
12/29/201645.8346.1445.6146.1495,988
12/28/201645.4245.4245.0845.23114,114
12/27/201645.2645.4445.1145.1153,426
12/23/201644.8045.1444.8045.0239,061
12/22/201645.1445.1644.7244.7650,597
12/21/201645.5845.7445.5245.5733,161
12/20/201645.7245.9745.5445.7154,645
12/19/201645.9645.9945.7045.7024,831
12/16/201646.0246.2845.8145.8321,503
12/15/201646.0146.3046.0146.2616,639
12/14/201646.7346.8646.1946.196,622
12/13/201647.1947.1946.8347.1020,922
12/12/201646.7146.8146.5646.6015,494
12/9/201646.8747.1346.7846.916,415
12/8/201646.8047.2746.7947.1636,421
12/7/201646.8447.2646.8047.2652,717
12/6/201646.3646.6046.2646.6024,087
12/5/201646.0846.1645.9546.163,588
12/2/201646.1946.3046.0746.0727,870
12/1/201646.0846.2345.9346.1122,258
11/30/201646.3546.3546.0346.2518,956
11/29/201645.8046.2445.7946.0311,737
11/28/201646.0146.3446.0146.2812,686
11/25/201646.1746.1945.8645.919,869
11/23/201645.6445.9245.6445.814,808
11/21/201645.5045.8445.3145.8443,848
11/18/201645.3945.5245.3445.4618,495
11/17/201645.6045.6145.3945.404,252
11/16/201645.3245.6745.3245.6711,235
11/15/201645.4445.9345.2045.933,742
11/14/201645.2845.9045.0445.109,603
11/11/201645.4545.8245.2445.5311,811
11/10/201646.8946.8946.0346.0511,584
11/9/201647.1747.6947.1747.3323,562
11/8/201647.8348.1347.8348.133,032
11/7/201646.9947.8446.9947.557,518
11/4/201646.5746.9146.4646.4610,763
11/3/201647.1947.3646.7946.794,219
11/2/201647.3747.4447.0347.319,004
11/1/201647.6347.8147.2347.4733,704
10/31/201647.9447.9447.6947.856,863
10/28/201647.7947.9047.4747.607,130
10/27/201647.9447.9747.7947.893,749
10/26/201648.1648.1648.0048.075,775
10/25/201648.3048.4548.3048.413,236
10/24/201648.4148.4248.2848.3710,061
10/21/201648.1948.2647.9948.009,797
10/20/201648.2848.3548.0348.308,997
10/19/201648.4748.6248.4048.596,662
10/18/201648.0248.3847.9848.3331,322
10/17/201647.1247.5547.1247.479,636
10/14/201647.5947.6147.3047.393,119
10/13/201646.8847.3846.8847.342,271
10/12/201647.4147.7047.2747.605,624
10/11/201647.8947.8947.3847.3930,745
10/10/201648.6148.6648.3048.304,792
10/7/201648.5948.5948.1148.3114,277
10/6/201648.2148.4348.2148.43550
10/5/201648.0548.4148.0248.412,683
10/4/201648.1448.2747.7547.973,016
10/3/201648.0248.3747.8748.1810,482
9/30/201647.8248.1547.8248.153,981
9/29/201648.2948.3447.5147.9312,869
9/28/201648.1548.4147.8248.4118,656
9/27/201647.8848.1747.7048.106,234
9/26/201647.8147.9247.5047.659,041
9/23/201648.2148.5048.0248.2413,376
9/22/201648.7748.7748.4548.635,047
9/21/201647.6748.6447.6748.409,524
9/20/201647.6347.6347.4047.636,546
9/19/201647.5047.5747.2347.276,714
9/16/201647.2347.4347.1447.388,410
9/15/201647.0847.7647.0847.6210,071
9/14/201647.0147.2546.7846.9245,419
9/13/201647.3047.3046.3646.3617,800
9/12/201647.1848.2247.1847.9012,406
9/9/201648.2448.2447.5847.5811,563
9/8/201649.1349.1348.8648.879,650
9/7/201649.2649.2647.9348.987,511
9/6/201648.6049.1148.6049.067,024
9/2/201648.1848.2547.9248.1418,472
9/1/201647.1847.5447.1847.547,512
8/31/201647.6047.6047.1647.3910,649
8/30/201647.8247.8247.5147.658,112
8/29/201647.6247.8547.6247.772,968
8/26/201647.7348.1747.2747.5379,682
8/25/201647.6147.8247.5947.621,728
8/24/201647.7047.7647.5047.5510,502
8/23/201648.0748.0747.6847.685,567
8/22/201647.9547.9547.6947.732,373
  • Showing 1-100 of 1,072 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center