$54.24 +0.24 (%) FlexShares Tr Shs Morningstar Emerging Markets Factor Titl Index Fund - NYSEARCA

May. 22, 2015 | 03:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLTE historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 660 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center