FlexShares Morningstar Emerging Markets Factor Tilt Index Fund (TLTE)
NYSEARCA: TLTE · Real-Time Price · USD
63.75
+0.29 (0.45%)
Oct 8, 2025, 4:00 PM EDT - Market closed
TLTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 63.66 | 63.66 | 63.66 | 63.75 | - | 0.45% | 838 |
| Oct 7, 2025 | 63.30 | 63.91 | 63.14 | 63.47 | 63.47 | -0.72% | 3,460 |
| Oct 6, 2025 | 63.99 | 63.99 | 63.93 | 63.93 | 63.93 | 0.31% | 799 |
| Oct 3, 2025 | 63.82 | 63.87 | 63.72 | 63.73 | 63.73 | 0.23% | 7,989 |
| Oct 2, 2025 | 63.74 | 63.74 | 63.50 | 63.58 | 63.58 | 0.12% | 3,225 |
| Oct 1, 2025 | 63.28 | 63.50 | 63.28 | 63.50 | 63.50 | 0.63% | 802 |
| Sep 30, 2025 | 63.01 | 63.11 | 62.93 | 63.11 | 63.11 | 0.45% | 1,581 |
| Sep 29, 2025 | 63.03 | 63.03 | 62.80 | 62.82 | 62.82 | 0.54% | 7,012 |
| Sep 26, 2025 | 62.02 | 62.52 | 62.00 | 62.49 | 62.49 | 0.15% | 9,726 |
| Sep 25, 2025 | 62.39 | 62.65 | 62.35 | 62.39 | 62.39 | -0.79% | 10,896 |
| Sep 24, 2025 | 63.14 | 63.21 | 62.89 | 62.89 | 62.89 | -0.62% | 10,550 |
| Sep 23, 2025 | 63.44 | 63.51 | 63.19 | 63.28 | 63.28 | -0.24% | 39,189 |
| Sep 22, 2025 | 63.24 | 63.46 | 63.15 | 63.43 | 63.43 | 0.33% | 2,822 |
| Sep 19, 2025 | 63.20 | 63.34 | 63.15 | 63.22 | 63.22 | -1.03% | 4,458 |
| Sep 18, 2025 | 63.75 | 63.94 | 63.69 | 63.88 | 63.30 | -0.20% | 2,724 |
| Sep 17, 2025 | 64.05 | 65.20 | 63.88 | 64.01 | 63.43 | 0.29% | 3,673 |
| Sep 16, 2025 | 63.67 | 63.89 | 63.67 | 63.82 | 63.25 | 0.71% | 2,601 |
| Sep 15, 2025 | 63.28 | 63.46 | 63.25 | 63.37 | 62.80 | 0.49% | 4,583 |
| Sep 12, 2025 | 63.00 | 63.22 | 62.88 | 63.06 | 62.50 | 0.06% | 31,484 |
| Sep 11, 2025 | 62.85 | 63.12 | 62.85 | 63.02 | 62.46 | 1.28% | 72,373 |
| Sep 10, 2025 | 62.16 | 62.41 | 62.16 | 62.23 | 61.67 | 0.44% | 3,589 |
| Sep 9, 2025 | 61.87 | 61.96 | 61.85 | 61.96 | 61.40 | 0.59% | 16,880 |
| Sep 8, 2025 | 61.44 | 61.60 | 61.44 | 61.60 | 61.04 | 0.94% | 3,105 |
| Sep 5, 2025 | 61.33 | 61.39 | 60.81 | 61.02 | 60.48 | 0.92% | 7,079 |
| Sep 4, 2025 | 60.35 | 60.47 | 60.24 | 60.47 | 59.93 | -0.18% | 4,730 |
| Sep 3, 2025 | 60.69 | 60.69 | 60.40 | 60.58 | 60.03 | 0.37% | 6,269 |
| Sep 2, 2025 | 59.91 | 60.42 | 59.91 | 60.35 | 59.81 | -0.40% | 8,662 |
| Aug 29, 2025 | 60.48 | 60.63 | 60.45 | 60.60 | 60.06 | -0.49% | 7,860 |
| Aug 28, 2025 | 60.84 | 61.13 | 60.68 | 60.90 | 60.35 | 0.47% | 17,502 |
| Aug 27, 2025 | 60.30 | 60.61 | 60.30 | 60.61 | 60.07 | -0.14% | 23,840 |
| Aug 26, 2025 | 60.76 | 60.77 | 60.59 | 60.70 | 60.15 | -0.58% | 41,835 |
| Aug 25, 2025 | 61.31 | 61.34 | 61.05 | 61.05 | 60.51 | -0.34% | 1,814 |
| Aug 22, 2025 | 60.52 | 61.31 | 60.52 | 61.26 | 60.71 | 1.78% | 3,745 |
| Aug 21, 2025 | 60.29 | 60.29 | 60.13 | 60.19 | 59.65 | -0.24% | 1,278 |
| Aug 20, 2025 | 60.24 | 60.34 | 60.19 | 60.34 | 59.79 | -0.10% | 6,808 |
| Aug 19, 2025 | 60.60 | 60.60 | 60.36 | 60.40 | 59.85 | -0.81% | 2,309 |
| Aug 18, 2025 | 60.84 | 60.89 | 60.82 | 60.89 | 60.35 | 0.40% | 1,083 |
| Aug 15, 2025 | 60.66 | 60.66 | 60.65 | 60.65 | 60.10 | 0.20% | 572 |
| Aug 14, 2025 | 60.57 | 60.57 | 60.49 | 60.53 | 59.98 | -0.92% | 1,040 |
| Aug 13, 2025 | 61.18 | 61.18 | 60.92 | 61.09 | 60.54 | 0.65% | 3,735 |
| Aug 12, 2025 | 60.27 | 60.74 | 60.27 | 60.69 | 60.15 | 1.30% | 3,945 |
| Aug 11, 2025 | 59.98 | 60.07 | 59.87 | 59.92 | 59.38 | -0.31% | 1,466 |
| Aug 8, 2025 | 60.02 | 60.20 | 60.02 | 60.10 | 59.56 | 0.04% | 1,428 |
| Aug 7, 2025 | 60.12 | 60.12 | 59.92 | 60.08 | 59.54 | 0.50% | 7,976 |
| Aug 6, 2025 | 59.57 | 59.79 | 59.56 | 59.78 | 59.24 | 0.55% | 6,647 |
| Aug 5, 2025 | 59.79 | 59.79 | 59.36 | 59.45 | 58.92 | 0.39% | 2,592 |
| Aug 4, 2025 | 59.09 | 59.22 | 59.09 | 59.22 | 58.69 | 0.97% | 1,540 |
| Aug 1, 2025 | 58.88 | 58.88 | 58.41 | 58.65 | 58.12 | -0.58% | 2,583 |
| Jul 31, 2025 | 59.13 | 59.38 | 58.99 | 58.99 | 58.46 | -0.70% | 4,862 |
| Jul 30, 2025 | 59.72 | 59.72 | 59.35 | 59.41 | 58.87 | -0.70% | 1,803 |