$48.41 +0.31 (%) FlexShares Tr Shs Morningstar Emerging Markets Factor Titl Index Fund -

Sep. 28, 2016 | 03:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLTE historical data

Date Open High Low Close Volume
9/27/201647.8848.1747.7048.106,234
9/26/201647.8147.9247.5047.659,041
9/23/201648.2148.5048.0248.2413,376
9/22/201648.7748.7748.4548.635,047
9/21/201647.6748.6447.6748.409,524
9/20/201647.6347.6347.4047.636,546
9/19/201647.5047.5747.2347.276,714
9/16/201647.2347.4347.1447.388,410
9/15/201647.0847.7647.0847.6210,071
9/14/201647.0147.2546.7846.9245,419
9/13/201647.3047.3046.3646.3617,800
9/12/201647.1848.2247.1847.9012,406
9/9/201648.2448.2447.5847.5811,563
9/8/201649.1349.1348.8648.879,650
9/7/201649.2649.2647.9348.987,511
9/6/201648.6049.1148.6049.067,024
9/2/201648.1848.2547.9248.1418,472
9/1/201647.1847.5447.1847.547,512
8/31/201647.6047.6047.1647.3910,649
8/30/201647.8247.8247.5147.658,112
8/29/201647.6247.8547.6247.772,968
8/26/201647.7348.1747.2747.5379,682
8/25/201647.6147.8247.5947.621,728
8/24/201647.7047.7647.5047.5510,502
8/23/201648.0748.0747.6847.685,567
8/22/201647.9547.9547.6947.732,373
8/19/201648.0148.3247.9248.3259,261
8/18/201648.5148.5448.3148.426,643
8/17/201648.0448.1947.3148.0130,192
8/16/201648.3848.6448.2648.4814,550
8/15/201648.5248.7948.5248.649,608
8/12/201648.2848.3648.0848.083,644
8/11/201648.1948.4248.1048.2614,080
8/10/201648.1248.1247.8047.824,385
8/9/201647.7648.1247.7647.9314,464
8/8/201647.4947.6347.4847.4812,187
8/5/201647.0547.4247.0547.237,547
8/4/201646.7646.9946.6546.8262,387
8/3/201646.1946.6546.1946.4817,593
8/2/201646.6446.6446.1546.2822,210
8/1/201646.9846.9846.4646.467,054
7/29/201646.5046.6146.4746.523,756
7/28/201646.2046.4046.0346.2721,953
7/27/201646.2346.2645.8646.2017,405
7/26/201646.1346.1345.9046.0411,963
7/25/201645.7845.8445.6845.6825,940
7/22/201645.8546.1845.8246.1810,841
7/21/201646.0146.0745.7245.868,298
7/20/201645.8345.9345.7745.934,025
7/19/201645.8745.8845.5645.7859,524
7/18/201645.7445.9745.7445.9712,296
7/15/201645.8745.8945.5045.7821,866
7/14/201645.8045.9945.4645.923,611
7/13/201645.2845.4245.1545.317,740
7/12/201645.2445.4645.1845.276,407
7/11/201644.7944.8944.6944.893,958
7/8/201644.2744.6044.2744.4221,164
7/7/201643.9044.0543.6043.608,811
7/6/201643.2943.8343.2643.727,152
7/5/201644.1144.1143.8543.9021,408
7/1/201644.5244.6144.4944.575,081
6/30/201643.8844.3043.8844.2916,383
6/29/201643.8243.9243.7243.793,995
6/28/201642.9643.0642.7543.007,123
6/27/201642.1442.2341.6141.8212,395
6/24/201643.5343.5342.4442.4419,816
6/23/201644.2444.5544.1944.5510,691
6/22/201643.9644.0043.7643.7711,701
6/21/201643.4743.7243.3743.5915,451
6/20/201643.3643.5843.3043.414,488
6/17/201643.0643.0642.5642.8023,688
6/16/201642.6542.9842.5642.8321,811
6/15/201643.0443.2442.9742.9715,522
6/14/201642.9442.9442.3742.625,735
6/13/201643.0743.0842.7342.736,404
6/10/201643.7243.7243.3343.4247,696
6/9/201644.4944.4944.2444.297,419
6/8/201644.7644.7644.5944.6517,075
6/7/201644.4044.4844.3244.333,030
6/6/201643.5044.1043.5043.9013,830
6/3/201643.3143.6143.1543.469,905
6/2/201642.7142.9942.7142.885,193
6/1/201642.5442.7642.4242.5526,234
5/31/201642.6642.6942.4042.5438,191
5/27/201642.6942.6942.4242.516,825
5/26/201642.7142.7142.4542.6435,664
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
  • Showing 1-100 of 998 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center