FlexShares Mstar Emrg Mkts Fct Tl Idx $51.70

down -0.28


23/4/2014 06:40 PM  |  NYSEARCA : TLTE
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLTE historical data

Date Open High Low Close Volume
4/23/201451.5251.9651.4451.7011,087
4/22/201452.1152.1151.9751.989,598
4/21/201452.3552.6351.8152.6327,006
4/17/201451.2552.3451.2552.2917,188
4/16/201451.8951.8951.5151.8612,966
4/15/201451.8751.8751.2251.2527,806
4/14/201452.2052.2951.9352.0412,943
4/11/201452.0352.1251.9352.124,937
4/10/201452.4752.6452.0252.1323,370
4/9/201452.2752.4451.9152.4413,013
4/8/201452.1452.2251.8851.8816,856
4/7/201451.1551.5751.1551.579,429
4/4/201451.7452.0551.5951.5910,554
4/3/201451.7051.7051.2151.2910,341
4/2/201451.6751.8551.6751.8512,097
4/1/201451.5751.6051.5651.578,740
3/31/201451.0051.1450.9051.1015,103
3/28/201450.6650.8750.6650.6813,199
3/27/201449.9150.1949.9150.194,613
3/26/201449.9850.1549.8049.8012,693
3/25/201449.5349.7549.5349.672,560
3/24/201449.2749.4049.0749.4065,985
3/21/201449.0949.4549.0849.0821,905
3/20/201448.4848.9848.3848.8928,879
3/19/201449.2349.3148.8148.8351,751
3/18/201449.3749.5849.3049.5861,993
3/17/201448.8148.8948.8148.8923,118
3/14/201448.6148.6148.3948.5117,956
3/13/201448.7548.7548.1148.118,402
3/12/201448.8648.8648.6948.6915,024
3/11/201449.1749.1748.9048.953,483
3/10/201449.4649.4649.0749.2521,984
3/7/201449.7249.7249.4949.577,340
3/6/201449.9550.1449.9550.019,396
3/5/201449.2849.4449.2449.385,271
3/4/201449.3749.3749.1049.3531,275
3/3/201448.8549.2048.3848.7722,642
2/28/201449.7349.7849.2449.2743,726
2/27/201449.4049.7049.3849.7016,437
2/26/201449.2349.2348.9348.937,833
2/25/201449.3049.3048.8348.838,437
2/24/201449.4349.6549.3649.5232,940
2/21/201449.5149.5149.2049.2138,677
2/20/201448.9949.2348.8949.2330,342
2/19/201449.2849.3648.8848.8868,349
2/18/201449.4449.4449.2749.3010,357
2/14/201449.2049.6049.2049.6067,664
2/13/201448.7049.1848.4348.9261,317
2/12/201449.2049.2948.8149.0625,883
2/11/201448.4449.0448.4449.0022,067
2/10/201448.2748.2848.1148.266,682
2/7/201448.7348.7348.1848.6355,043
2/6/201447.7848.2747.7448.2377,551
2/5/201447.3447.6647.3447.662,156
2/4/201447.0347.7647.0347.7023,439
2/3/201447.8047.8046.8546.9050,402
1/31/201447.5947.9847.5947.8415,801
1/30/201448.3148.3147.8047.8015,879
1/29/201447.7548.0547.6847.8121,286
1/28/201447.9248.3447.9048.3425,166
1/27/201448.2648.3147.7447.8220,868
1/24/201449.1849.1848.1648.1624,974
1/23/201449.8549.8549.1949.5721,450
1/22/201450.1450.3150.1450.3031,841
1/21/201450.0050.1849.7949.8512,505
1/17/201450.1350.1349.9650.0260,796
1/16/201448.8551.3348.8551.334,590
1/15/201450.3650.5150.3450.4429,038
1/14/201450.3150.4950.3150.4519,045
1/13/201450.4950.4949.9949.998,752
1/10/201450.0550.3450.0550.3315,148
1/9/201450.0050.0049.5549.7741,821
1/8/201450.1050.1749.9550.0010,075
1/7/201450.3550.3549.8950.0045,403
1/6/201450.3550.3750.1250.2444,948
1/3/201450.7150.7150.4150.5453,036
1/2/201451.4251.4250.5950.6219,328
12/31/201351.8852.1251.8852.1173,825
12/30/201351.6051.9451.5951.8988,030
12/27/201351.3651.5951.3551.43311,086
12/26/201351.8451.8451.5751.6034,344
12/24/201351.6851.9251.6551.74429,453
12/23/201351.8551.8551.0051.48158,144
12/20/201351.2251.3150.9551.1442,671
12/19/201351.2251.2250.4751.1158,661
12/18/201351.3152.6651.1951.7383,125
12/17/201351.2151.2651.1451.2248,970
12/16/201351.7051.7051.4051.4117,744
12/13/201351.3451.3451.0651.0615,793
12/12/201351.3751.3751.1751.2819,650
12/11/201351.9551.9551.4751.5712,335
12/10/201352.1952.3252.1552.2330,775
12/9/201352.2552.6952.2552.4754,637
12/6/201352.0252.4751.8752.2413,152
12/5/201351.5651.6751.5051.5613,996
12/4/201351.6651.6651.3651.6416,674
12/3/201351.8851.8851.5851.7370,334
12/2/201352.3352.3351.9751.9722,557
11/29/201352.5652.5652.4352.432,160
11/27/201352.1952.2151.9652.15982
Trading Center