$52.94 +0.70 (%) FlexShares Tr Shs Morningstar Emerging Markets Factor Titl Index Fund - NYSEARCA

Nov. 26, 2014 | 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
11/26/201452.8252.9452.5552.946,485
11/25/201452.7152.7152.2452.2433,134
11/24/201452.4752.6352.3252.324,765
11/21/201452.4852.7452.1752.5126,597
11/20/201451.4351.7851.4351.7816,160
11/19/201451.3451.6551.3451.659,910
11/18/201451.4151.8551.4151.858,071
11/17/201451.3851.6151.3451.525,256
11/14/201451.7851.9051.5651.9015,041
11/13/201451.4251.4251.4251.42361
11/12/201451.9351.9951.8051.855,467
11/11/201451.8051.9851.7051.9810,730
11/10/201451.9052.1151.7851.815,656
11/7/201451.3451.6551.3351.5814,010
11/6/201451.7651.7651.5051.523,537
11/5/201452.8452.8451.8052.161,599
11/4/201452.3052.5952.2752.3717,963
11/3/201452.2352.5752.2352.4139,492
10/31/201452.7152.9252.5752.925,928
10/30/201452.6252.6752.2652.518,596
10/29/201451.9952.4551.7051.7022,529
10/28/201451.4452.1751.4452.1716,804
10/27/201450.9551.2250.9151.2211,635
10/24/201451.3651.8251.3651.7610,139
10/23/201451.2751.6051.2751.436,892
10/22/201451.6751.7051.3751.3719,127
10/21/201451.1851.7151.1751.538,103
10/20/201451.2451.5551.1651.1919,274
10/17/201451.7651.7650.8950.9830,647
10/16/201450.2051.2650.2050.7411,935
10/15/201450.8951.2050.3551.2019,628
10/14/201451.5751.9651.4151.7139,859
10/13/201452.0452.2651.9251.9228,314
10/10/201451.8751.9051.4851.7127,228
10/9/201452.6952.6952.0352.1911,835
10/8/201452.1753.0552.0453.054,205
10/7/201452.5652.7752.3052.567,187
10/6/201452.7052.8652.5352.566,490
10/3/201451.8652.1551.8652.159,681
10/2/201451.2951.7951.2951.606,932
10/1/201452.1552.1551.6051.627,321
9/30/201452.3652.6352.1652.3245,064
9/29/201452.6852.6852.4452.465,370
9/26/201453.4353.5653.3253.562,817
9/25/201453.6053.6053.3353.408,006
9/24/201454.0854.4453.9054.3922,671
9/23/201453.9453.9453.6953.697,913
9/22/201454.1954.1953.8153.966,064
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
  • Showing 1-100 of 541 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center