FlexShares Morningstar Emerging Markets Factor Tilt Index Fund (TLTE)
NYSEARCA: TLTE · Real-Time Price · USD
52.49
-0.28 (-0.53%)
Mar 31, 2025, 3:59 PM EDT - Market closed
TLTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 53.29 | 53.29 | 52.74 | 52.77 | 52.77 | -1.87% | 4,764 |
| Mar 27, 2025 | 53.86 | 53.96 | 53.75 | 53.77 | 53.77 | 0.43% | 9,691 |
| Mar 26, 2025 | 53.83 | 53.83 | 53.42 | 53.54 | 53.54 | -0.41% | 3,089 |
| Mar 25, 2025 | 53.80 | 53.82 | 53.77 | 53.77 | 53.77 | -0.10% | 1,333 |
| Mar 24, 2025 | 53.67 | 53.88 | 53.67 | 53.82 | 53.82 | 0.16% | 7,615 |
| Mar 21, 2025 | 53.56 | 53.84 | 53.56 | 53.73 | 53.73 | -0.29% | 22,942 |
| Mar 20, 2025 | 53.66 | 53.92 | 53.66 | 53.89 | 53.89 | -0.90% | 1,717 |
| Mar 19, 2025 | 54.24 | 54.40 | 54.08 | 54.38 | 54.38 | 0.44% | 26,364 |
| Mar 18, 2025 | 54.06 | 54.30 | 54.04 | 54.14 | 54.14 | -0.57% | 3,214 |
| Mar 17, 2025 | 53.97 | 54.51 | 53.97 | 54.45 | 54.45 | 1.43% | 3,333 |
| Mar 14, 2025 | 53.49 | 53.68 | 53.48 | 53.68 | 53.68 | 1.65% | 5,298 |
| Mar 13, 2025 | 52.86 | 52.86 | 52.62 | 52.81 | 52.81 | -0.53% | 21,414 |
| Mar 12, 2025 | 52.86 | 53.16 | 52.69 | 53.09 | 53.09 | 0.61% | 26,032 |
| Mar 11, 2025 | 52.40 | 52.77 | 52.16 | 52.77 | 52.77 | 1.17% | 21,635 |
| Mar 10, 2025 | 52.66 | 52.66 | 52.02 | 52.16 | 52.16 | -2.29% | 3,701 |
| Mar 7, 2025 | 53.07 | 53.40 | 52.76 | 53.38 | 53.38 | 0.93% | 6,195 |
| Mar 6, 2025 | 53.03 | 53.24 | 52.89 | 52.89 | 52.89 | -0.67% | 8,219 |
| Mar 5, 2025 | 52.59 | 53.28 | 52.59 | 53.25 | 53.25 | 2.88% | 36,462 |
| Mar 4, 2025 | 51.46 | 52.12 | 51.28 | 51.75 | 51.75 | 0.65% | 33,370 |
| Mar 3, 2025 | 52.12 | 52.18 | 51.42 | 51.42 | 51.42 | -0.61% | 7,514 |
| Feb 28, 2025 | 51.51 | 51.74 | 51.47 | 51.74 | 51.74 | -1.36% | 7,637 |
| Feb 27, 2025 | 53.58 | 53.58 | 52.28 | 52.45 | 52.45 | -2.76% | 32,804 |
| Feb 26, 2025 | 54.40 | 54.46 | 53.94 | 53.94 | 53.94 | -0.05% | 5,229 |
| Feb 25, 2025 | 53.49 | 54.11 | 53.20 | 53.97 | 53.97 | 1.32% | 36,291 |
| Feb 24, 2025 | 53.76 | 53.76 | 53.26 | 53.26 | 53.26 | -0.91% | 885 |
| Feb 21, 2025 | 54.20 | 54.20 | 53.76 | 53.76 | 53.76 | -0.34% | 1,953 |
| Feb 20, 2025 | 53.76 | 53.95 | 53.75 | 53.94 | 53.94 | 0.81% | 1,228 |
| Feb 19, 2025 | 53.66 | 53.68 | 53.49 | 53.50 | 53.50 | 0.01% | 34,653 |
| Feb 18, 2025 | 53.50 | 53.58 | 53.48 | 53.50 | 53.50 | 0.43% | 3,446 |
| Feb 14, 2025 | 53.30 | 53.30 | 53.18 | 53.27 | 53.27 | 0.58% | 4,367 |
| Feb 13, 2025 | 52.74 | 52.96 | 52.68 | 52.96 | 52.96 | 0.58% | 5,172 |
| Feb 12, 2025 | 52.23 | 52.66 | 52.20 | 52.65 | 52.65 | 0.48% | 4,935 |
| Feb 11, 2025 | 52.41 | 52.50 | 52.31 | 52.40 | 52.40 | -0.32% | 3,392 |
| Feb 10, 2025 | 52.43 | 52.67 | 52.40 | 52.56 | 52.56 | 1.41% | 3,862 |
| Feb 7, 2025 | 52.40 | 52.49 | 51.83 | 51.83 | 51.83 | -0.61% | 5,097 |
| Feb 6, 2025 | 52.00 | 52.21 | 52.00 | 52.15 | 52.15 | 0.49% | 39,124 |
| Feb 5, 2025 | 51.92 | 52.00 | 51.87 | 51.90 | 51.90 | -0.06% | 3,972 |
| Feb 4, 2025 | 51.76 | 52.00 | 51.76 | 51.93 | 51.93 | 1.33% | 2,612 |
| Feb 3, 2025 | 50.90 | 51.39 | 50.90 | 51.25 | 51.25 | -0.60% | 6,053 |
| Jan 31, 2025 | 52.19 | 52.19 | 51.56 | 51.56 | 51.56 | -1.13% | 10,787 |
| Jan 30, 2025 | 51.98 | 52.35 | 51.96 | 52.15 | 52.15 | 1.28% | 10,018 |
| Jan 29, 2025 | 51.60 | 51.70 | 51.36 | 51.49 | 51.49 | 0.18% | 15,144 |
| Jan 28, 2025 | 51.19 | 51.40 | 51.05 | 51.40 | 51.40 | 0.33% | 10,903 |
| Jan 27, 2025 | 51.31 | 51.31 | 51.23 | 51.23 | 51.23 | -1.25% | 38,022 |
| Jan 24, 2025 | 51.84 | 52.00 | 51.84 | 51.88 | 51.88 | 0.37% | 7,216 |
| Jan 23, 2025 | 51.58 | 51.71 | 51.58 | 51.69 | 51.69 | 0.23% | 3,369 |
| Jan 22, 2025 | 51.49 | 51.59 | 51.49 | 51.57 | 51.57 | 0.26% | 2,112 |
| Jan 21, 2025 | 51.24 | 51.55 | 51.24 | 51.43 | 51.43 | 1.00% | 8,806 |
| Jan 17, 2025 | 50.67 | 51.08 | 50.67 | 50.92 | 50.92 | 0.77% | 33,826 |
| Jan 16, 2025 | 50.59 | 50.66 | 50.50 | 50.54 | 50.54 | -0.09% | 21,301 |