$42.34 +0.40 (%) FlexShares Tr Shs Morningstar Emerging Markets Factor Titl Index Fund -

May. 25, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLTE historical data

Date Open High Low Close Volume
5/25/201642.4142.5842.2242.3464,761
5/24/201641.9542.0941.8441.946,716
5/23/201641.4941.8841.4941.5771,411
5/20/201641.4342.1841.4141.7873,539
5/19/201641.2841.5041.1441.4654,964
5/18/201641.8642.2641.6141.6420,717
5/17/201642.3142.3841.9842.1538,728
5/16/201642.2742.6942.2042.5721,813
5/13/201642.5242.5542.0342.0887,618
5/12/201643.0243.0642.4442.676,838
5/11/201642.8642.9842.6742.7531,624
5/10/201642.5542.7542.3742.7545,539
5/9/201642.5142.5742.1542.1541,524
5/6/201642.5842.7342.4042.6238,344
5/5/201642.6542.8642.4442.4654,725
5/4/201642.7242.8942.4342.46148,404
5/3/201643.5043.5042.9942.9966,716
5/2/201644.2444.4043.9444.1328,794
4/29/201644.2044.2943.8344.07103,681
4/28/201644.4044.8744.2644.2868,545
4/27/201644.4244.7843.9744.7350,862
4/26/201644.4444.6844.2444.5079,139
4/25/201644.5844.5844.1444.2038,795
4/22/201644.7644.7644.3344.697,476
4/21/201644.9144.9144.4744.6216,901
4/20/201645.1545.3344.8144.9636,597
4/19/201644.9645.3544.9145.0726,053
4/18/201644.5045.0244.3544.69159,780
4/15/201644.6344.6344.4844.5319,005
4/14/201644.5644.8844.5644.6423,085
4/13/201644.8144.9544.4544.858,332
4/12/201643.6744.2543.6644.007,042
4/11/201643.7443.8243.3543.3595,516
4/8/201642.8843.0942.8042.8011,624
4/7/201642.4242.5742.0742.157,148
4/6/201644.3244.3242.4942.9212,860
4/5/201642.7942.7942.4442.4513,340
4/4/201643.6343.7043.1143.2232,668
4/1/201643.1943.6642.8043.66176,080
3/31/201643.9443.9443.4143.418,985
3/30/201643.7543.9443.3743.374,532
3/29/201642.3843.2242.3842.9117,397
3/28/201642.9042.9042.4942.5625,502
3/24/201642.2342.6042.2142.4620,882
3/23/201643.1043.1042.6042.6311,873
3/22/201643.1843.5343.1143.3236,353
3/21/201643.4743.4743.1443.4469,254
3/18/201643.5343.5943.0643.0638,617
3/17/201642.8143.2342.6842.9517,006
3/16/201641.4242.3341.1442.33116,275
3/15/201641.3741.7141.2941.52112,346
3/14/201642.2542.3842.0242.1018,800
3/11/201642.1542.5241.9742.44161,287
3/10/201641.7841.7841.0241.5321,291
3/9/201641.3841.7541.2041.38154,008
3/8/201641.4041.5141.0841.3878,979
3/7/201641.4842.0641.4841.565,345
3/4/201641.5442.0041.3641.5815,430
3/3/201640.4341.0540.4140.97198,370
3/2/201639.8840.5239.8840.51114,760
3/1/201639.2540.1139.2539.81216,878
2/29/201638.9438.9438.5638.64188,368
2/26/201638.4938.7338.2338.3526,005
2/25/201638.6238.8338.3438.5718,264
2/24/201638.2338.7438.1738.6326,668
2/23/201639.1539.1538.6538.7327,494
2/22/201639.1739.4039.0539.19115,883
2/19/201638.6638.7138.4638.5016,646
2/18/201638.6838.9738.4538.469,590
2/17/201638.5739.0438.4238.64107,625
2/16/201637.8638.1037.4437.93195,066
2/12/201637.1637.5537.0537.553,692
2/11/201636.9837.4236.4737.00155,250
2/10/201637.5837.8037.2137.29209,350
2/9/201637.2537.6836.7837.2675,622
2/8/201637.8137.8137.1137.44201,692
2/5/201638.3038.3837.7237.7772,804
2/4/201638.3538.6338.0538.44118,994
2/3/201637.4738.0737.1637.8642,432
2/2/201637.7737.8537.1637.40166,131
2/1/201638.0638.6238.0338.30420,946
1/29/201638.2138.9138.2038.90177,144
1/28/201637.8037.8037.4537.5515,116
1/27/201637.3237.8737.0537.0528,194
1/26/201637.2137.6437.2037.5137,131
1/25/201637.2937.5736.9136.9123,632
1/22/201637.2437.6037.0937.4718,673
1/21/201636.1936.9236.1936.5048,752
1/20/201636.5036.8435.5736.38161,479
1/19/201637.7837.7837.0837.4185,737
1/15/201636.8437.1136.3637.0712,892
1/14/201637.9338.5037.8338.26211,553
1/13/201638.4638.4637.8837.9090,296
1/12/201638.5838.7038.0838.3815,977
1/11/201639.1239.1238.1038.4142,326
1/8/201638.8939.0638.4138.4119,499
1/7/201639.3439.8939.0639.0652,989
1/6/201640.4740.5339.8740.07289,969
1/5/201640.9141.1340.7140.7258,894
1/4/201640.7540.9840.4140.72235,368
  • Showing 1-100 of 912 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center