FlexShares Tr Shs Morningstar Emerging Markets Factor Titl Index Fund $56.16

down -0.05


22/8/2014 01:01 PM  |  NYSEARCA : TLTE
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLTE historical data

Date Open High Low Close Volume
8/22/201456.1856.1855.9356.162,771
8/21/201456.1556.2156.0656.213,742
8/20/201456.1656.1956.1656.168,023
8/19/201455.9656.2655.9656.269,712
8/18/201455.5555.9455.5555.9021,330
8/15/201455.5855.7555.3255.7010,943
8/14/201455.6155.6355.6155.632,291
8/13/201455.8055.8155.4755.4716,274
8/12/201455.1555.2155.0055.213,918
8/11/201454.6755.2054.6555.1830,935
8/8/201453.8954.5153.8954.5117,544
8/7/201454.2454.4254.0054.0014,904
8/6/201454.4054.7354.4054.662,003
8/5/201455.0255.0754.5854.755,194
8/4/201454.9755.1754.9755.092,719
8/1/201454.6054.7554.4854.5514,056
7/31/201454.8054.8754.6054.7012,328
7/30/201455.7555.7555.4155.5610,557
7/29/201455.8555.9855.6955.6910,660
7/28/201455.6955.9655.6455.963,908
7/25/201455.7655.7855.7255.723,585
7/24/201455.9956.1155.8555.948,786
7/23/201455.7856.0255.7856.0217,766
7/22/201455.5155.8355.2655.8332,330
7/21/201454.8655.2154.8655.199,211
7/18/201454.5055.2054.5055.2011,084
7/17/201454.8954.8954.4554.63125,180
7/16/201455.3455.4055.2055.2021,404
7/15/201455.3855.5055.2155.2116,960
7/14/201455.1955.2155.0355.216,015
7/11/201454.9754.9754.8154.936,792
7/10/201454.7955.1254.3855.0031,361
7/9/201454.8355.1354.8355.1310,126
7/8/201455.1555.1554.8954.9646,372
7/7/201455.1055.1254.9355.0824,517
7/3/201455.0655.1255.0655.122,543
7/2/201454.7255.0054.7254.899,022
7/1/201454.6754.8954.5454.698,469
6/30/201454.3154.6354.1154.6337,641
6/27/201454.0454.0553.8554.019,935
6/26/201453.7554.0053.7553.9842,375
6/25/201453.7053.8953.7053.8529,494
6/24/201454.0354.1053.9453.945,956
6/20/201453.8053.8753.6753.869,433
6/19/201453.9054.0653.9054.0067,561
6/18/201453.5254.0553.5254.0522,106
6/17/201453.0553.7853.0553.723,709
6/16/201454.1154.1153.6053.787,664
6/13/201453.8754.0453.7654.037,571
6/12/201454.3154.3153.8353.837,057
6/11/201454.1254.2053.9254.0419,214
6/10/201454.2354.2554.0454.156,182
6/9/201453.8054.0353.8054.0144,287
6/6/201453.7854.1853.7754.0933,997
6/5/201453.3753.5653.3453.4410,340
6/4/201453.3453.3453.0253.204,283
6/3/201453.1653.5053.0153.3410,938
6/2/201452.8153.0552.8053.0515,757
5/30/201453.0853.0852.9152.984,974
5/29/201453.4253.4753.3153.474,902
5/28/201453.3053.4253.1753.3813,300
5/27/201453.2953.2953.0953.133,166
5/23/201453.5353.5653.5053.544,421
5/22/201453.4053.5253.2853.5213,203
5/21/201453.1453.1453.1053.112,605
5/20/201452.7652.9952.7652.7612,484
5/19/201453.0553.2353.0553.233,035
5/16/201452.7253.1052.6553.0915,075
5/15/201452.7652.7652.3852.5513,603
5/13/201452.6652.9552.3252.6121,253
5/12/201452.4953.1252.3153.1021,579
5/8/201451.6052.2751.6051.8716,198
5/7/201451.7252.1451.7252.087,590
5/6/201451.5951.8151.5351.646,705
5/5/201451.5151.6051.4651.583,370
5/2/201451.4551.6351.4551.525,784
5/1/201451.7651.7651.2851.2826,869
4/30/201451.4251.4251.3451.3620,257
4/29/201451.3251.7051.3251.487,976
4/28/201451.1551.8750.8851.8722,862
4/25/201451.0851.0850.9650.964,358
4/24/201451.5251.9851.4151.9810,594
4/23/201451.5251.9651.4451.7011,087
4/22/201452.1152.1151.9751.989,598
4/21/201452.3552.6351.8152.6327,006
4/17/201451.2552.3451.2552.2917,188
4/16/201451.8951.8951.5151.8612,966
4/15/201451.8751.8751.2251.2527,806
4/14/201452.2052.2951.9352.0412,943
4/11/201452.0352.1251.9352.124,937
4/10/201452.4752.6452.0252.1323,370
4/9/201452.2752.4451.9152.4413,013
4/8/201452.1452.2251.8851.8816,856
4/7/201451.1551.5751.1551.579,429
4/4/201451.7452.0551.5951.5910,554
4/3/201451.7051.7051.2151.2910,341
4/2/201451.6751.8551.6751.8512,097
4/1/201451.5751.6051.5651.578,740
3/31/201451.0051.1450.9051.1015,103
3/28/201450.6650.8750.6650.6813,199
Trading Center