$37.26 0.00 (%) FlexShares Tr Shs Morningstar Emerging Markets Factor Titl Index Fund - NYSEARCA

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLTE historical data

Date Open High Low Close Volume
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
12/31/201541.8042.1941.7041.72189,949
12/30/201542.2242.2241.8641.92141,238
12/29/201542.2942.4342.0542.38111,763
12/28/201541.9642.2641.8641.92288,892
12/24/201542.5742.6442.3642.36123,366
12/23/201542.0542.8041.9642.35141,834
12/22/201542.5442.7942.2442.76123,084
12/21/201542.4842.5141.9442.33122,763
12/18/201541.9542.6541.9542.23166,937
12/17/201542.5642.5641.9342.1774,365
12/16/201542.6142.8341.9742.1771,767
12/15/201541.6842.0541.6841.7077,991
12/14/201541.2841.3740.9541.3681,459
12/11/201541.1841.4540.8640.8649,758
12/10/201542.1742.4242.0342.0796,765
12/9/201542.5242.8742.1642.4690,687
12/8/201542.4842.8442.2742.27119,716
12/7/201543.8443.8442.9543.0685,081
12/4/201543.9244.1943.5843.85139,029
12/3/201543.7544.0343.4743.86161,573
12/2/201544.1044.2043.5143.51118,001
12/1/201544.1844.2243.8144.1932,993
11/30/201544.0444.0443.5043.7057,173
11/27/201544.1844.2043.9744.169,169
11/25/201544.7344.7444.3544.6454,156
11/24/201544.7344.9844.4844.6665,730
11/23/201545.0145.0744.5344.7340,560
11/20/201545.1545.2444.8644.8650,171
11/19/201544.1544.6344.0844.5087,066
11/18/201543.6444.2843.6444.1234,432
11/17/201543.6643.9643.5343.6426,201
11/16/201543.2843.9643.2243.7571,158
11/13/201543.5843.5843.0143.0442,495
11/12/201543.6744.0143.4943.4945,875
11/11/201544.3244.3243.9244.1022,199
11/10/201544.1744.6543.8744.0133,063
11/9/201544.6644.7744.1744.4746,229
11/6/201544.9345.1644.7144.9315,514
11/5/201545.7645.9645.6545.697,257
11/4/201545.9346.0745.7745.935,507
11/3/201545.3246.0445.3245.7537,457
10/30/201545.1245.1244.7344.9544,187
10/29/201544.8445.1144.7044.9535,291
10/28/201545.8045.8844.8845.0615,270
10/26/201545.8546.7945.8446.1415,552
10/23/201546.3946.5546.0946.1114,538
10/22/201545.6146.2945.6146.0048,057
10/21/201545.4645.6545.2745.4634,874
10/20/201545.7845.9745.6645.697,547
10/19/201545.8745.8945.6345.6814,313
10/16/201546.0846.1245.8946.036,428
10/15/201545.7246.0845.5145.9025,295
10/14/201545.2645.2844.9544.9715,302
10/13/201545.0345.3444.7844.7829,592
10/12/201545.8345.8345.3245.3229,603
10/9/201545.7046.1445.6145.6128,298
10/8/201545.1445.6444.8945.4868,005
10/7/201544.8345.1344.6944.75105,073
10/6/201544.0444.2344.0244.1861,671
10/5/201543.9644.3043.8044.0326,661
10/2/201541.9943.1441.9943.00115,627
10/1/201542.2142.5542.1442.28105,127
9/30/201541.7842.1741.7842.0325,325
9/29/201541.2141.5941.0541.0624,421
9/28/201541.0441.2741.0141.0323,633
9/25/201541.9942.2041.7441.7419,221
9/24/201541.6741.8941.4641.6313,983
9/23/201542.4742.4742.2042.2030,574
9/22/201542.6742.8342.3842.656,641
9/21/201543.6743.6743.4243.4217,871
9/18/201543.8543.9542.9743.0321,580
9/17/201543.6544.5743.6544.077,261
9/16/201543.8444.1643.6944.0710,433
9/15/201542.8243.2942.8243.0732,269
  • Showing 1-100 of 838 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center