FlexShares Morningstar Emerging Markets Factor Tilt Index Fund (TLTE)
NYSEARCA: TLTE · Real-Time Price · USD
53.80
+0.30 (0.57%)
At close: May 9, 2025, 4:00 PM
53.80
0.00 (0.00%)
After-hours: May 9, 2025, 4:10 PM EDT
TLTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 53.67 | 53.78 | 53.50 | 53.50 | 53.50 | -0.28% | 22,830 |
| May 7, 2025 | 53.70 | 53.77 | 53.47 | 53.65 | 53.65 | -1.01% | 3,411 |
| May 6, 2025 | 53.93 | 54.28 | 53.93 | 54.20 | 54.20 | -0.42% | 1,321 |
| May 5, 2025 | 54.54 | 54.54 | 54.42 | 54.42 | 54.42 | 0.81% | 2,611 |
| May 2, 2025 | 54.17 | 54.17 | 53.74 | 53.98 | 53.98 | 2.80% | 10,369 |
| May 1, 2025 | 52.64 | 52.68 | 52.44 | 52.51 | 52.51 | -0.08% | 3,099 |
| Apr 30, 2025 | 52.25 | 52.55 | 52.10 | 52.55 | 52.55 | 0.21% | 2,934 |
| Apr 29, 2025 | 52.38 | 52.53 | 52.37 | 52.44 | 52.44 | 0.43% | 3,545 |
| Apr 28, 2025 | 52.20 | 52.33 | 52.04 | 52.22 | 52.22 | 0.17% | 3,034 |
| Apr 25, 2025 | 52.03 | 52.13 | 51.98 | 52.13 | 52.13 | -0.31% | 718 |
| Apr 24, 2025 | 52.08 | 52.29 | 52.04 | 52.29 | 52.29 | 1.34% | 11,779 |
| Apr 23, 2025 | 51.78 | 52.00 | 51.46 | 51.60 | 51.60 | 0.78% | 4,476 |
| Apr 22, 2025 | 50.86 | 51.42 | 50.86 | 51.20 | 51.20 | 1.52% | 36,020 |
| Apr 21, 2025 | 50.73 | 50.73 | 50.26 | 50.43 | 50.43 | -0.20% | 8,158 |
| Apr 17, 2025 | 50.60 | 50.74 | 50.53 | 50.53 | 50.53 | 0.79% | 1,867 |
| Apr 16, 2025 | 50.25 | 50.45 | 49.99 | 50.14 | 50.14 | -0.77% | 3,814 |
| Apr 15, 2025 | 50.52 | 50.77 | 50.50 | 50.53 | 50.53 | 0.16% | 3,034 |
| Apr 14, 2025 | 50.55 | 50.63 | 50.35 | 50.44 | 50.44 | 1.10% | 8,623 |
| Apr 11, 2025 | 49.22 | 49.97 | 49.17 | 49.90 | 49.90 | 2.90% | 9,464 |
| Apr 10, 2025 | 49.11 | 49.11 | 47.81 | 48.49 | 48.49 | -1.46% | 6,200 |
| Apr 9, 2025 | 46.95 | 49.56 | 43.81 | 49.21 | 49.21 | 4.94% | 27,295 |
| Apr 8, 2025 | 48.54 | 48.59 | 46.57 | 46.89 | 46.89 | -2.13% | 18,558 |
| Apr 7, 2025 | 47.79 | 48.42 | 47.38 | 47.91 | 47.91 | -3.08% | 30,398 |
| Apr 4, 2025 | 50.04 | 50.04 | 49.27 | 49.44 | 49.44 | -5.06% | 3,852 |
| Apr 3, 2025 | 52.24 | 52.31 | 52.07 | 52.07 | 52.07 | -1.54% | 6,238 |
| Apr 2, 2025 | 52.84 | 52.90 | 52.74 | 52.89 | 52.89 | 0.26% | 7,138 |
| Apr 1, 2025 | 52.56 | 52.78 | 52.38 | 52.75 | 52.75 | 0.50% | 51,318 |
| Mar 31, 2025 | 52.29 | 52.56 | 52.29 | 52.49 | 52.49 | -0.53% | 4,173 |
| 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 |