U.S. Markets open in 51 mins

FlexShares Morningstar Emerging Markets Factor Tilt Index Fund (TLTE)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
62.45-0.39 (-0.62%)
At close: 2:22PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 2021------
May 17, 202162.1362.4562.1362.4562.455,200
May 14, 202162.5862.8462.5062.8462.849,900
May 13, 202162.1762.2762.0562.0562.059,400
May 12, 202162.8562.8562.0362.0362.032,000
May 11, 202163.3364.1263.2064.0564.0556,800
May 10, 202164.8664.8664.3064.3064.303,800
May 07, 202164.9465.1064.9064.9164.911,100
May 06, 202163.8264.0163.7064.0164.015,500
May 05, 202163.3463.4263.2963.2963.294,400
May 04, 202162.6962.7662.4562.7662.766,300
May 03, 202163.4363.7863.3863.5863.589,700
Apr 30, 202163.8663.8663.3963.3963.3917,800
Apr 29, 202164.2864.4464.0564.4464.446,300
Apr 28, 202164.2064.5964.2064.4964.4916,400
Apr 27, 202164.1264.1763.9463.9563.9535,800
Apr 26, 202164.0564.1263.9564.0064.0012,800
Apr 23, 202163.6563.8863.5863.7863.7852,900
Apr 22, 202163.4963.4962.9963.0963.099,700
Apr 21, 202162.8363.5362.8363.4363.436,200
Apr 20, 202163.3363.3362.7862.9362.9310,400
Apr 19, 202163.2963.2963.0563.1763.178,300
Apr 16, 202163.0063.2863.0063.1863.1858,500
Apr 15, 202162.7962.9262.7962.9262.923,000
Apr 14, 202162.5062.5062.2362.2762.275,600
Apr 13, 202161.8562.1961.8562.0462.044,400
Apr 12, 202161.8961.8961.6161.7561.755,100
Apr 09, 202162.1662.2062.1162.2062.2012,900
Apr 08, 202162.5762.8262.5762.6862.682,600
Apr 07, 202162.1862.2461.9962.0462.0441,200
Apr 06, 202162.5862.7862.5862.6962.6927,000
Apr 05, 202162.2962.4362.1162.3362.33179,100
Apr 01, 202162.1662.3161.9462.1162.1111,500
Mar 31, 202161.2561.7461.2561.6461.6413,300
Mar 30, 202161.0661.2860.9261.1561.151,300
Mar 29, 202161.0061.2460.9161.0861.083,600
Mar 26, 202160.6061.1860.4461.1861.1824,600
Mar 25, 202159.6960.1159.6960.0860.088,000
Mar 24, 202160.5360.5359.8959.8959.896,900
Mar 23, 202161.3261.3360.8460.8460.845,900
Mar 22, 202161.7962.2261.6861.9461.9414,200
Mar 19, 202161.7362.0761.7362.0562.055,100
Mar 19, 20210.099 Dividend
Mar 18, 202161.9762.1361.5961.5961.493,000
Mar 17, 202161.9262.8161.8262.6062.509,100
Mar 16, 202162.5262.6962.4362.5162.4110,000
Mar 15, 202162.0762.3461.8962.3462.245,900
Mar 12, 202161.8162.0761.8162.0661.964,900
Mar 11, 202162.2862.7762.1462.5962.4912,200
Mar 10, 202161.3661.3660.9461.2161.115,600
Mar 09, 202160.9861.5060.9861.2061.1012,500
Mar 08, 202160.6360.7560.3560.3560.2542,500
Mar 05, 202161.2761.6160.8361.6161.517,500
Mar 04, 202161.9762.2961.0561.1761.079,600
Mar 03, 202162.4162.4162.0162.0161.912,700
Mar 02, 202162.2662.3962.1362.2462.147,400
Mar 01, 202162.0662.7962.0662.3562.2512,800
Feb 26, 202161.5361.5361.0061.2161.116,900
Feb 25, 202163.0463.2061.7861.9561.8540,200
Feb 24, 202162.1162.8861.9562.8762.7729,600
Feb 23, 202162.4763.1462.2063.0362.9313,500
Feb 22, 202162.7363.2162.6562.6962.5923,600
Feb 19, 202163.9764.1463.7163.9563.855,800
Feb 18, 202163.2463.5762.9563.5763.4723,900
Feb 17, 202163.8464.1163.5964.1064.0022,800
Feb 16, 202164.1964.1963.8563.8863.787,300
Feb 12, 202163.2763.7763.1663.6063.508,600
Feb 11, 202163.5663.6863.3563.4963.398,000
Feb 10, 202163.2063.2062.5562.7962.6916,000
Feb 09, 202162.2062.6462.2062.6262.524,700
Feb 08, 202161.9562.2661.9562.2662.166,400
Feb 05, 202161.6062.0061.6061.9361.833,000
Feb 04, 202161.5261.5261.1261.4261.328,900
Feb 03, 202161.1861.5961.1861.4761.374,500
Feb 02, 202160.9061.1060.8561.0760.976,900
Feb 01, 202159.8860.3659.7760.2960.1913,600
Jan 29, 202159.1359.3658.5858.8458.7515,800
Jan 28, 202159.8860.5659.8760.3660.268,000
Jan 27, 202160.0260.4159.8559.9359.8312,800
Jan 26, 202161.4561.4561.1661.3161.2112,500
Jan 25, 202161.7361.7361.1561.5961.4914,400
Jan 22, 202161.3761.4761.1861.4561.354,300
Jan 21, 202162.0162.2061.8962.2062.1038,600
Jan 20, 202162.0762.1061.8462.0161.9112,200
Jan 19, 202161.3161.3561.2261.2861.1830,300
Jan 15, 202160.7460.7460.4560.5360.4352,700
Jan 14, 202161.4561.7661.4261.4261.322,800
Jan 13, 202160.8861.1260.8560.8960.799,400
Jan 12, 202160.6960.9460.6960.8260.7217,600
Jan 11, 202160.3460.5460.0660.4360.333,000
Jan 08, 202160.8261.1060.5461.1061.005,600
Jan 07, 202159.7759.8659.5859.8159.718,500
Jan 06, 202159.1959.9459.1959.3859.2818,600
Jan 05, 202159.3959.7559.2359.6259.529,000
Jan 04, 202159.3559.4558.6558.7458.659,900
Dec 31, 202058.2258.2257.9558.1658.074,100
Dec 30, 202058.3658.4158.2658.2858.194,800
Dec 29, 202057.6057.7757.6057.7557.662,800
Dec 28, 202057.2357.3457.1857.2957.209,400
Dec 24, 202056.6756.7656.6656.7656.674,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...