FlexShares Morningstar Emerging Markets Factor Tilt Index Fund (TLTE)
NYSEARCA: TLTE · Real-Time Price · USD
64.01
+0.18 (0.29%)
At close: Sep 17, 2025, 4:00 PM EDT
64.01
0.00 (0.00%)
After-hours: Sep 17, 2025, 8:00 PM EDT
TLTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 64.05 | 65.20 | 63.88 | 63.88 | - | 0.09% | 3,515 |
| Sep 16, 2025 | 63.67 | 63.89 | 63.67 | 63.82 | 63.82 | 0.71% | 2,601 |
| Sep 15, 2025 | 63.28 | 63.46 | 63.25 | 63.37 | 63.37 | 0.49% | 4,583 |
| Sep 12, 2025 | 63.00 | 63.22 | 62.88 | 63.06 | 63.06 | 0.06% | 31,484 |
| Sep 11, 2025 | 62.85 | 63.12 | 62.85 | 63.02 | 63.02 | 1.28% | 72,373 |
| Sep 10, 2025 | 62.16 | 62.41 | 62.16 | 62.23 | 62.23 | 0.44% | 3,589 |
| Sep 9, 2025 | 61.87 | 61.96 | 61.85 | 61.96 | 61.96 | 0.59% | 16,880 |
| Sep 8, 2025 | 61.44 | 61.60 | 61.44 | 61.60 | 61.60 | 0.94% | 3,105 |
| Sep 5, 2025 | 61.33 | 61.39 | 60.81 | 61.02 | 61.02 | 0.92% | 7,079 |
| Sep 4, 2025 | 60.35 | 60.47 | 60.24 | 60.47 | 60.47 | -0.18% | 4,730 |
| Sep 3, 2025 | 60.69 | 60.69 | 60.40 | 60.58 | 60.58 | 0.37% | 6,269 |
| Sep 2, 2025 | 59.91 | 60.42 | 59.91 | 60.35 | 60.35 | -0.40% | 8,662 |
| Aug 29, 2025 | 60.48 | 60.63 | 60.45 | 60.60 | 60.60 | -0.49% | 7,860 |
| Aug 28, 2025 | 60.84 | 61.13 | 60.68 | 60.90 | 60.90 | 0.47% | 17,502 |
| Aug 27, 2025 | 60.30 | 60.61 | 60.30 | 60.61 | 60.61 | -0.14% | 23,840 |
| Aug 26, 2025 | 60.76 | 60.77 | 60.59 | 60.70 | 60.70 | -0.58% | 41,835 |
| Aug 25, 2025 | 61.31 | 61.34 | 61.05 | 61.05 | 61.05 | -0.34% | 1,814 |
| Aug 22, 2025 | 60.52 | 61.31 | 60.52 | 61.26 | 61.26 | 1.78% | 3,745 |
| Aug 21, 2025 | 60.29 | 60.29 | 60.13 | 60.19 | 60.19 | -0.24% | 1,278 |
| Aug 20, 2025 | 60.24 | 60.34 | 60.19 | 60.34 | 60.34 | -0.10% | 6,808 |
| Aug 19, 2025 | 60.60 | 60.60 | 60.36 | 60.40 | 60.40 | -0.81% | 2,309 |
| Aug 18, 2025 | 60.84 | 60.89 | 60.82 | 60.89 | 60.89 | 0.40% | 1,083 |
| Aug 15, 2025 | 60.66 | 60.66 | 60.65 | 60.65 | 60.65 | 0.20% | 572 |
| Aug 14, 2025 | 60.57 | 60.57 | 60.49 | 60.53 | 60.53 | -0.92% | 1,040 |
| Aug 13, 2025 | 61.18 | 61.18 | 60.92 | 61.09 | 61.09 | 0.65% | 3,735 |
| Aug 12, 2025 | 60.27 | 60.74 | 60.27 | 60.69 | 60.69 | 1.30% | 3,945 |
| Aug 11, 2025 | 59.98 | 60.07 | 59.87 | 59.92 | 59.92 | -0.31% | 1,466 |
| Aug 8, 2025 | 60.02 | 60.20 | 60.02 | 60.10 | 60.10 | 0.04% | 1,428 |
| Aug 7, 2025 | 60.12 | 60.12 | 59.92 | 60.08 | 60.08 | 0.50% | 7,976 |
| Aug 6, 2025 | 59.57 | 59.79 | 59.56 | 59.78 | 59.78 | 0.55% | 6,647 |
| Aug 5, 2025 | 59.79 | 59.79 | 59.36 | 59.45 | 59.45 | 0.39% | 2,592 |
| Aug 4, 2025 | 59.09 | 59.22 | 59.09 | 59.22 | 59.22 | 0.97% | 1,540 |
| Aug 1, 2025 | 58.88 | 58.88 | 58.41 | 58.65 | 58.65 | -0.58% | 2,583 |
| Jul 31, 2025 | 59.13 | 59.38 | 58.99 | 58.99 | 58.99 | -0.70% | 4,862 |
| Jul 30, 2025 | 59.72 | 59.72 | 59.35 | 59.41 | 59.41 | -0.70% | 1,803 |
| Jul 29, 2025 | 59.94 | 59.94 | 59.82 | 59.82 | 59.82 | 0.23% | 804 |
| Jul 28, 2025 | 61.86 | 61.86 | 59.60 | 59.69 | 59.69 | -0.79% | 3,469 |
| Jul 25, 2025 | 60.09 | 60.17 | 60.08 | 60.16 | 60.16 | 0.10% | 2,258 |
| Jul 24, 2025 | 60.45 | 60.45 | 60.04 | 60.10 | 60.10 | -0.98% | 6,817 |
| Jul 23, 2025 | 60.53 | 60.78 | 60.43 | 60.69 | 60.69 | 1.10% | 1,570 |
| Jul 22, 2025 | 59.99 | 60.05 | 59.75 | 60.03 | 60.03 | -0.09% | 1,437 |
| Jul 21, 2025 | 60.12 | 60.22 | 60.04 | 60.09 | 60.09 | 0.72% | 1,333 |
| Jul 18, 2025 | 59.65 | 59.66 | 59.65 | 59.66 | 59.66 | -0.33% | 491 |
| Jul 17, 2025 | 59.65 | 59.86 | 59.56 | 59.86 | 59.86 | 0.42% | 2,609 |
| Jul 16, 2025 | 59.23 | 59.61 | 59.23 | 59.61 | 59.61 | 0.40% | 13,322 |
| Jul 15, 2025 | 59.32 | 59.47 | 59.19 | 59.37 | 59.37 | 0.25% | 2,431 |
| Jul 14, 2025 | 59.15 | 59.32 | 59.15 | 59.22 | 59.22 | 0.31% | 2,017 |
| Jul 11, 2025 | 59.01 | 59.20 | 59.01 | 59.04 | 59.04 | -0.27% | 2,390 |
| Jul 10, 2025 | 59.22 | 59.22 | 58.95 | 59.20 | 59.20 | 0.40% | 3,463 |
| Jul 9, 2025 | 58.90 | 59.02 | 58.90 | 58.96 | 58.96 | -0.01% | 1,945 |