$51.20 0.00 (%) FlexShares Tr Shs Morningstar Emerging Markets Factor Titl Index Fund - NYSEARCA

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLTE historical data

Date Open High Low Close Volume
7/2/201551.1551.3851.1551.206,715
7/1/201551.2951.2950.8250.9012,014
6/30/201550.7950.9350.6950.738,310
6/29/201550.9050.9050.3250.4118,117
6/26/201551.5651.7051.3151.3512,697
6/25/201552.0852.1051.6951.855,558
6/24/201551.8752.2251.8751.964,320
6/23/201551.9052.1551.9052.032,687
6/22/201551.9751.9751.6951.8129,608
6/19/201551.4951.4951.3751.376,286
6/18/201552.0052.0051.4851.697,030
6/17/201551.0351.0350.8050.9415,459
6/16/201550.8551.2250.8551.221,335
6/15/201551.1551.3750.2451.0513,575
6/12/201551.3851.5351.3151.536,646
6/11/201551.3151.5651.3151.527,417
6/10/201551.7451.7451.4451.5920,426
6/9/201551.3251.3250.9151.0919,299
6/8/201551.6151.6251.5151.511,554
6/5/201551.5951.8151.5951.752,031
6/4/201552.0152.1951.7351.7314,283
6/3/201552.5152.6752.5152.613,194
6/2/201552.8553.0452.6752.818,153
6/1/201552.6052.7952.5552.762,599
5/29/201552.7952.8852.5952.5915,802
5/28/201553.0253.2252.8953.221,650
5/27/201553.5153.6353.4253.6317,688
5/26/201553.7353.7353.4453.443,118
5/22/201554.2154.3254.1254.247,541
5/21/201554.1554.2654.0054.0011,731
5/20/201554.1154.2954.1154.132,804
5/19/201554.4254.4254.1354.131,410
5/18/201554.1854.3354.1854.286,238
5/15/201554.3054.6054.1554.6011,462
5/14/201554.1154.1453.9354.112,766
5/13/201553.8953.8953.6053.671,649
5/12/201553.3953.4553.3253.4014,823
5/11/201553.7053.9753.7053.791,834
5/8/201553.7454.0453.6954.0231,237
5/7/201553.1053.5053.1053.3113,981
5/6/201554.2154.2353.5753.5722,237
5/5/201554.4854.4854.1454.148,278
5/4/201554.5554.6354.4454.633,492
5/1/201554.3854.5854.0654.3972,458
4/30/201554.5954.5954.0054.0089,488
4/29/201554.9655.2154.9555.212,922
4/28/201555.2555.4755.2555.476,243
4/27/201555.1555.5254.9755.1314,926
4/24/201554.8554.9754.8554.969,873
4/23/201554.3554.8454.3554.803,470
4/22/201553.9654.3953.9654.313,388
4/21/201554.0054.0053.6753.823,442
4/20/201553.6953.6953.4853.481,330
4/17/201553.6353.6353.2653.4130,895
4/16/201554.1554.4954.0554.356,857
4/15/201553.8454.0253.6554.027,502
4/14/201553.7053.8853.7053.846,577
4/13/201553.7354.0153.5253.752,506
4/10/201553.6553.6553.4353.4320,491
4/9/201553.6453.6553.3953.452,578
4/8/201553.1253.2552.7953.0813,955
4/7/201552.2952.3051.9251.926,682
4/6/201552.2952.6652.2552.2513,463
4/2/201551.6351.6451.3751.5818,337
4/1/201550.8550.8850.6350.666,466
3/31/201550.1550.4350.1150.1120,344
3/30/201550.1650.4050.1650.4031,615
3/27/201549.5649.6449.4349.431,483
3/26/201549.8949.9049.5049.5025,672
3/25/201550.4650.4649.8049.8011,453
3/24/201550.2050.3550.1750.287,726
3/23/201550.3250.3550.1350.276,884
3/20/201550.1950.2849.8250.283,273
3/19/201549.6149.6149.2549.288,617
3/18/201549.0049.9848.9549.9814,407
3/17/201548.6148.9848.6148.9812,090
3/16/201548.5548.7348.5548.602,091
3/13/201548.0548.2147.9348.2120,400
3/11/201548.3648.5148.2248.386,419
3/10/201548.3948.5448.2548.253,172
3/9/201549.3549.3949.2449.245,509
3/6/201549.6049.7249.3249.325,799
3/5/201549.8750.1049.8750.102,285
3/4/201549.9650.2549.9050.079,266
3/3/201550.6550.6550.5050.581,924
3/2/201550.6550.8950.6550.895,513
2/27/201550.6150.8750.6150.823,687
2/26/201550.8650.8850.6650.7411,658
2/25/201550.5650.7250.5650.693,540
2/24/201550.2950.7450.2750.656,823
2/23/201550.2250.4050.2250.2719,417
2/20/201550.3350.7350.1950.646,054
2/19/201550.4350.4350.2950.3019,250
2/18/201550.4950.5050.3050.484,267
2/17/201550.3050.5350.2850.445,506
2/13/201550.2950.5050.2950.4653,578
2/12/201549.7550.2549.7550.103,856
2/11/201549.0849.2049.0049.1918,618
2/10/201549.4549.4849.3049.429,037
2/9/201549.5349.8349.5349.605,555
  • Showing 1-100 of 688 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!