$43.01 +0.06 (%) FlexShares Tr Shs Morningstar Emerging Markets Factor Titl Index Fund - NYSEARCA

Aug. 31, 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
8/31/201542.5843.0442.4943.0139,429
8/28/201542.9043.2442.8142.9599,621
8/27/201542.4043.3542.4043.2844,735
8/26/201539.7741.7339.7741.49190,964
8/25/201541.8041.9740.8340.8370,222
8/24/201542.6841.2242.0141.01158,809
8/21/201542.6842.8242.0142.1123,054
8/20/201543.5643.7243.2243.2758,947
8/19/201544.1744.5343.7344.50148,820
8/18/201544.9545.0544.7245.0025,529
8/17/201545.1845.5045.1845.4415,486
8/14/201545.8745.9045.6545.822,340
8/13/201545.6945.7445.5845.6319,202
8/12/201545.4245.6245.4245.62141,057
8/11/201546.4046.5045.9846.4357,649
8/10/201546.9547.2546.9547.256,560
8/7/201546.7646.7646.5246.5512,843
8/6/201546.8246.8246.5046.525,040
8/5/201547.4247.4246.7646.8015,187
8/4/201546.7947.0646.7646.8532,025
8/3/201546.5546.8546.4646.6316,016
7/31/201547.4847.4847.0347.2917,326
7/30/201547.0247.0546.6146.8135,258
7/29/201547.0747.3547.0747.2065,409
7/28/201546.6747.1646.6546.9818,541
7/27/201546.9247.0546.5847.0149,868
7/24/201548.1948.1947.5947.819,080
7/23/201548.7448.8948.4248.4253,223
7/22/201549.0849.0848.8848.8929,359
7/21/201549.6149.6649.2849.3459,948
7/20/201549.2049.5549.1549.4727,675
7/17/201549.6549.6549.5649.563,763
7/16/201549.6549.7849.4249.7111,115
7/15/201549.4449.5849.1749.1714,334
7/14/201549.5849.8949.5849.8819,588
7/13/201549.5149.8549.3949.8426,226
7/10/201549.0449.2248.7249.0945,546
7/9/201548.3148.4548.0048.0095,462
7/8/201547.6447.6447.2647.267,045
7/7/201548.6648.8448.2348.842,616
7/6/201549.8650.0749.7849.8652,791
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
  • Showing 1-100 of 729 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
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!