FlexShares Morningstar Emerging Markets Factor Tilt Index Fund (TLTE)
NYSEARCA: TLTE · Real-Time Price · USD
76.12
+1.59 (2.14%)
At close: May 5, 2026, 4:00 PM EDT
76.12
0.00 (0.00%)
After-hours: May 5, 2026, 8:00 PM EDT
TLTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 75.66 | 76.07 | 75.66 | 76.07 | - | 2.07% | 2,148 |
| May 4, 2026 | 75.09 | 75.35 | 74.40 | 74.53 | 74.53 | -0.46% | 1,913 |
| May 1, 2026 | 74.81 | 75.32 | 74.81 | 74.87 | 74.87 | 0.43% | 4,379 |
| Apr 30, 2026 | 73.76 | 74.75 | 73.76 | 74.55 | 74.55 | 1.66% | 16,946 |
| Apr 29, 2026 | 73.68 | 73.68 | 73.27 | 73.33 | 73.33 | -0.49% | 11,013 |
| Apr 28, 2026 | 73.35 | 73.69 | 73.24 | 73.69 | 73.69 | -0.54% | 10,846 |
| Apr 27, 2026 | 74.26 | 74.54 | 74.02 | 74.09 | 74.09 | -0.11% | 14,833 |
| Apr 24, 2026 | 73.92 | 74.26 | 73.92 | 74.17 | 74.17 | 1.53% | 4,228 |
| Apr 23, 2026 | 73.73 | 73.85 | 73.05 | 73.05 | 73.05 | -1.62% | 2,860 |
| Apr 22, 2026 | 74.06 | 74.44 | 74.06 | 74.26 | 74.26 | 1.85% | 1,920 |
| Apr 21, 2026 | 74.31 | 74.31 | 72.91 | 72.91 | 72.91 | -1.54% | 2,526 |
| Apr 20, 2026 | 73.78 | 74.05 | 73.78 | 74.05 | 74.05 | -0.68% | 3,110 |
| Apr 17, 2026 | 74.86 | 75.09 | 74.55 | 74.55 | 74.55 | 1.87% | 7,331 |
| Apr 16, 2026 | 73.07 | 73.38 | 72.96 | 73.19 | 73.19 | 0.52% | 7,048 |
| Apr 15, 2026 | 72.41 | 72.87 | 72.41 | 72.81 | 72.81 | 0.11% | 3,836 |
| Apr 14, 2026 | 72.27 | 72.74 | 72.27 | 72.73 | 72.73 | 1.27% | 4,849 |
| Apr 13, 2026 | 70.79 | 71.82 | 70.79 | 71.82 | 71.82 | 1.21% | 5,258 |
| Apr 10, 2026 | 71.21 | 71.34 | 70.92 | 70.96 | 70.96 | -0.08% | 4,683 |
| Apr 9, 2026 | 70.23 | 71.09 | 70.11 | 71.02 | 71.02 | 0.29% | 1,894 |
| Apr 8, 2026 | 71.47 | 71.47 | 70.55 | 70.81 | 70.81 | 4.81% | 4,900 |
| Apr 7, 2026 | 66.65 | 67.95 | 66.32 | 67.56 | 67.56 | 0.16% | 4,673 |
| Apr 6, 2026 | 67.53 | 67.75 | 67.28 | 67.45 | 67.45 | 0.70% | 6,993 |
| Apr 2, 2026 | 65.71 | 66.98 | 65.71 | 66.98 | 66.98 | -0.93% | 2,336 |
| Apr 1, 2026 | 67.53 | 67.80 | 67.42 | 67.61 | 67.61 | 0.60% | 1,701 |
| Mar 31, 2026 | 65.26 | 67.21 | 65.26 | 67.21 | 67.21 | 3.47% | 1,723 |
| Mar 30, 2026 | 65.63 | 65.63 | 64.83 | 64.95 | 64.95 | -1.53% | 2,305 |
| Mar 27, 2026 | 65.50 | 65.96 | 65.46 | 65.96 | 65.96 | 0.55% | 6,956 |
| Mar 26, 2026 | 66.38 | 67.03 | 65.60 | 65.60 | 65.60 | -3.01% | 7,345 |
| Mar 25, 2026 | 67.68 | 68.06 | 67.58 | 67.64 | 67.63 | 1.42% | 2,943 |
| Mar 24, 2026 | 66.23 | 66.85 | 66.23 | 66.69 | 66.69 | -1.94% | 2,198 |
| Mar 23, 2026 | 67.38 | 68.08 | 67.36 | 68.01 | 68.01 | 3.51% | 11,334 |
| Mar 20, 2026 | 66.78 | 66.78 | 65.63 | 65.71 | 65.71 | -3.27% | 6,064 |
| Mar 19, 2026 | 67.24 | 67.93 | 67.22 | 67.93 | 67.93 | -0.56% | 12,853 |
| Mar 18, 2026 | 69.29 | 69.29 | 68.31 | 68.31 | 68.31 | -1.93% | 4,928 |
| Mar 17, 2026 | 69.85 | 69.88 | 69.55 | 69.65 | 69.65 | 0.52% | 4,982 |
| Mar 16, 2026 | 69.04 | 69.29 | 68.95 | 69.29 | 69.29 | 2.83% | 9,919 |
| Mar 13, 2026 | 67.70 | 67.77 | 67.39 | 67.39 | 67.39 | -0.39% | 2,187 |
| Mar 12, 2026 | 68.29 | 68.29 | 67.65 | 67.65 | 67.65 | -2.89% | 8,305 |
| Mar 11, 2026 | 69.65 | 69.80 | 69.30 | 69.67 | 69.67 | 0.20% | 4,146 |
| Mar 10, 2026 | 69.63 | 70.52 | 69.32 | 69.53 | 69.53 | 0.22% | 9,528 |
| Mar 9, 2026 | 68.08 | 69.38 | 68.03 | 69.38 | 69.38 | 2.06% | 3,510 |
| Mar 6, 2026 | 67.94 | 68.40 | 67.94 | 67.98 | 67.98 | -0.73% | 2,278 |
| Mar 5, 2026 | 68.70 | 68.75 | 67.75 | 68.48 | 68.48 | -2.39% | 7,119 |
| Mar 4, 2026 | 69.42 | 70.45 | 69.42 | 70.16 | 70.16 | 0.85% | 7,069 |
| Mar 3, 2026 | 68.96 | 69.85 | 67.88 | 69.57 | 69.57 | -4.36% | 4,610 |
| Mar 2, 2026 | 72.77 | 73.03 | 72.48 | 72.74 | 72.74 | -1.90% | 3,665 |
| Feb 27, 2026 | 73.72 | 74.24 | 73.59 | 74.15 | 74.15 | -0.01% | 3,094 |
| Feb 26, 2026 | 74.62 | 74.62 | 73.53 | 74.16 | 74.16 | -0.71% | 6,925 |
| Feb 25, 2026 | 74.75 | 74.85 | 74.64 | 74.69 | 74.69 | 0.72% | 6,168 |
| Feb 24, 2026 | 73.52 | 74.19 | 73.52 | 74.16 | 74.16 | 1.68% | 10,523 |