$49.43 -0.07 (%) FlexShares Tr Shs Morningstar Emerging Markets Factor Titl Index Fund - NYSEARCA

Mar. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLTE historical data

Date Open High Low Close Volume
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
2/6/201550.0550.0549.5249.562,605
2/5/201550.0150.4750.0050.237,370
2/4/201550.4750.4749.9749.9726,201
2/3/201549.8150.6149.8150.6152,284
2/2/201549.3949.8549.2049.8516,192
1/30/201548.7549.6548.7548.9026,171
1/29/201549.9050.1749.7250.1732,573
1/28/201550.5250.5249.7449.749,219
1/27/201550.2050.5650.1550.3918,094
1/26/201550.7650.8150.5450.8110,082
1/23/201550.7750.9350.6150.726,582
1/22/201550.3050.8249.9850.817,488
1/21/201549.8750.0649.7250.0612,610
1/20/201549.0049.4449.0049.3962,028
1/16/201548.8349.4748.8349.438,932
1/15/201549.2549.2849.0249.021,160
1/14/201548.8249.0348.4849.0311,926
1/13/201549.5749.6048.9249.1011,975
1/12/201548.6649.0548.6349.0023,200
1/9/201549.2549.3148.8149.315,531
1/8/201548.6049.3348.6049.3316,580
1/6/201547.7747.9347.2147.219,744
1/5/201548.1948.1947.6747.7228,118
1/2/201548.5049.0548.2248.5918,326
12/31/201448.7148.9948.4148.4971,871
12/30/201448.4148.8648.3748.7976,671
12/29/201448.6949.0948.5248.53117,445
12/26/201449.5049.9749.4849.9614,308
12/24/201449.4149.7749.1749.69124,279
12/23/201449.7049.7049.2549.57105,570
12/22/201449.7149.9349.4449.83132,457
12/19/201449.0949.5148.7849.4257,109
12/18/201448.8449.2248.6549.1940,532
12/17/201447.5549.0047.5548.96132,462
12/16/201447.3048.3047.2947.6866,405
12/15/201448.7548.9147.6447.7150,757
12/12/201449.0049.0548.3848.38106,026
12/11/201449.5549.6849.1549.2447,512
12/10/201449.8650.2049.5049.5536,708
12/9/201450.1550.4849.9850.4138,712
12/8/201450.9650.9650.5550.553,637
12/5/201451.3351.4051.2251.224,936
12/4/201451.6851.6851.1951.2245,972
12/3/201451.4151.5151.3051.4814,260
12/2/201451.1851.4451.0951.1526,150
12/1/201451.3451.5851.1851.2055,023
11/28/201452.2752.2752.0852.238,237
11/26/201452.8252.9452.5552.946,485
11/25/201452.7152.7152.2452.2433,134
11/24/201452.4752.6352.3252.324,765
11/21/201452.4852.7452.1752.5126,597
11/20/201451.4351.7851.4351.7816,160
11/19/201451.3451.6551.3451.659,910
11/18/201451.4151.8551.4151.858,071
11/17/201451.3851.6151.3451.525,256
11/14/201451.7851.9051.5651.9015,041
11/13/201451.4251.4251.4251.42361
11/12/201451.9351.9951.8051.855,467
11/11/201451.8051.9851.7051.9810,730
11/10/201451.9052.1151.7851.815,656
11/7/201451.3451.6551.3351.5814,010
11/6/201451.7651.7651.5051.523,537
11/5/201452.8452.8451.8052.161,599
11/4/201452.3052.5952.2752.3717,963
11/3/201452.2352.5752.2352.4139,492
10/31/201452.7152.9252.5752.925,928
10/30/201452.6252.6752.2652.518,596
  • Showing 1-100 of 621 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center