$53.96 -0.77 (%) FlexShares Tr Shs Morningstar Emerging Markets Factor Titl Index Fund - NYSEARCA

Sep. 22, 2014 | 03:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLTE historical data

Date Open High Low Close Volume
9/19/201454.9254.9254.7354.733,336
9/18/201455.0255.0955.0255.093,427
9/17/201455.3255.3255.0955.096,339
9/16/201454.9455.5554.9455.546,178
9/15/201454.7954.9154.7154.916,928
9/12/201455.2755.2755.1155.115,520
9/11/201455.4655.6855.4155.6822,824
9/10/201455.7055.8655.6955.7714,200
9/9/201456.2356.2356.0156.043,982
9/8/201457.0057.0856.8256.838,674
9/5/201457.0657.2157.0057.217,994
9/4/201457.1257.1556.9156.918,274
9/3/201457.2957.2956.8657.0113,480
9/2/201456.8556.9755.9956.259,955
8/29/201456.2056.4456.2056.2812,852
8/28/201456.3456.4456.2956.444,875
8/27/201456.6156.6756.4556.674,762
8/26/201456.2556.5156.2556.4827,731
8/25/201456.0656.1155.9856.056,300
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
  • Showing 1-100 of 493 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center