FlexShares Morningstar Emerging Markets Factor Tilt Index Fund (TLTE)
NYSEARCA: TLTE · Real-Time Price · USD
58.90
-0.07 (-0.12%)
Jul 9, 2025, 12:09 PM - Market open
TLTE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 8, 2025 | 58.93 | 59.06 | 58.88 | 58.97 | 58.97 | 0.53% | 1,959 |
Jul 7, 2025 | 58.97 | 59.00 | 58.52 | 58.65 | 58.65 | -1.30% | 3,765 |
Jul 3, 2025 | 59.38 | 59.55 | 59.38 | 59.43 | 59.43 | 0.45% | 1,395 |
Jul 2, 2025 | 58.80 | 59.16 | 58.80 | 59.16 | 59.16 | 0.61% | 2,561 |
Jul 1, 2025 | 58.76 | 58.85 | 58.72 | 58.80 | 58.80 | 0.28% | 1,484 |
Jun 30, 2025 | 58.44 | 58.63 | 58.44 | 58.63 | 58.63 | 0.33% | 1,032 |
Jun 27, 2025 | 58.44 | 58.59 | 58.23 | 58.44 | 58.44 | -0.29% | 2,155 |
Jun 26, 2025 | 58.40 | 58.64 | 58.40 | 58.61 | 58.61 | 0.65% | 9,106 |
Jun 25, 2025 | 58.10 | 58.27 | 58.09 | 58.23 | 58.23 | 0.23% | 3,614 |
Jun 24, 2025 | 57.56 | 58.09 | 57.56 | 58.09 | 58.09 | 2.35% | 11,894 |
Jun 23, 2025 | 56.35 | 56.76 | 56.32 | 56.76 | 56.76 | 0.83% | 1,534 |
Jun 20, 2025 | 56.81 | 56.81 | 56.29 | 56.29 | 56.29 | -1.24% | 1,432 |
Jun 18, 2025 | 57.12 | 57.21 | 57.00 | 57.00 | 56.81 | -0.06% | 1,243 |
Jun 17, 2025 | 57.41 | 57.41 | 57.01 | 57.03 | 56.84 | -1.18% | 4,827 |
Jun 16, 2025 | 57.82 | 58.06 | 57.66 | 57.71 | 57.52 | 1.13% | 4,948 |
Jun 13, 2025 | 57.06 | 57.29 | 57.04 | 57.07 | 56.88 | -1.68% | 2,583 |
Jun 12, 2025 | 56.66 | 58.13 | 56.66 | 58.04 | 57.85 | 0.29% | 10,700 |
Jun 11, 2025 | 57.96 | 58.10 | 57.79 | 57.88 | 57.69 | 0.32% | 4,155 |
Jun 10, 2025 | 57.58 | 57.69 | 57.45 | 57.69 | 57.50 | 0.56% | 1,686 |
Jun 9, 2025 | 57.15 | 57.52 | 57.15 | 57.37 | 57.18 | 0.91% | 3,236 |
Jun 6, 2025 | 56.86 | 56.89 | 56.63 | 56.85 | 56.67 | 0.45% | 2,920 |
Jun 5, 2025 | 56.81 | 56.84 | 56.58 | 56.60 | 56.41 | 0.37% | 2,792 |
Jun 4, 2025 | 56.26 | 56.45 | 56.26 | 56.39 | 56.21 | 1.14% | 4,184 |
Jun 3, 2025 | 55.57 | 55.79 | 55.47 | 55.76 | 55.57 | 0.31% | 6,168 |
Jun 2, 2025 | 55.33 | 55.58 | 55.32 | 55.58 | 55.40 | 0.73% | 5,178 |
May 30, 2025 | 55.41 | 55.41 | 54.96 | 55.18 | 55.00 | -1.05% | 30,549 |
May 29, 2025 | 55.79 | 55.82 | 55.59 | 55.77 | 55.58 | 0.58% | 6,895 |
May 28, 2025 | 55.62 | 55.62 | 55.37 | 55.44 | 55.26 | -0.26% | 3,810 |
May 27, 2025 | 55.39 | 55.69 | 55.39 | 55.59 | 55.41 | 0.04% | 1,483 |
May 23, 2025 | 55.27 | 55.62 | 55.27 | 55.57 | 55.39 | 0.55% | 10,286 |
May 22, 2025 | 55.24 | 55.49 | 55.24 | 55.26 | 55.08 | -0.36% | 12,890 |
May 21, 2025 | 55.81 | 55.94 | 55.40 | 55.46 | 55.28 | -0.03% | 16,338 |
May 20, 2025 | 55.47 | 55.48 | 55.30 | 55.48 | 55.30 | -0.24% | 1,357 |
May 19, 2025 | 55.32 | 55.66 | 55.27 | 55.62 | 55.43 | 0.32% | 31,355 |
May 16, 2025 | 55.26 | 55.53 | 55.24 | 55.44 | 55.26 | 0.16% | 1,820 |
May 15, 2025 | 55.38 | 55.44 | 55.31 | 55.35 | 55.17 | -0.08% | 1,868 |
May 14, 2025 | 55.57 | 55.59 | 55.36 | 55.40 | 55.21 | 0.41% | 3,910 |
May 13, 2025 | 53.16 | 55.36 | 53.16 | 55.17 | 54.99 | 0.59% | 34,272 |
May 12, 2025 | 54.89 | 54.89 | 54.71 | 54.85 | 54.67 | 1.94% | 2,353 |
May 9, 2025 | 53.99 | 54.01 | 53.79 | 53.80 | 53.63 | 0.57% | 114,191 |
May 8, 2025 | 53.67 | 53.78 | 53.50 | 53.50 | 53.32 | -0.28% | 22,830 |
May 7, 2025 | 53.70 | 53.77 | 53.47 | 53.65 | 53.47 | -1.01% | 3,411 |
May 6, 2025 | 53.93 | 54.28 | 53.93 | 54.20 | 54.02 | -0.42% | 1,321 |
May 5, 2025 | 54.54 | 54.54 | 54.42 | 54.42 | 54.24 | 0.81% | 2,611 |
May 2, 2025 | 54.17 | 54.17 | 53.74 | 53.98 | 53.81 | 2.80% | 10,369 |
May 1, 2025 | 52.64 | 52.68 | 52.44 | 52.51 | 52.34 | -0.08% | 3,099 |
Apr 30, 2025 | 52.25 | 52.55 | 52.10 | 52.55 | 52.38 | 0.21% | 2,934 |
Apr 29, 2025 | 52.38 | 52.53 | 52.37 | 52.44 | 52.27 | 0.43% | 3,545 |
Apr 28, 2025 | 52.20 | 52.33 | 52.04 | 52.22 | 52.05 | 0.17% | 3,034 |
Apr 25, 2025 | 52.03 | 52.13 | 51.98 | 52.13 | 51.96 | -0.31% | 718 |