Flexshares EM Factor Tilt Index Fund (NY: TLTE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	38.53	38.57	38.08	38.29	48,837	-0.54(-1.39%)
May 30, 2013	38.70	39.05	38.70	38.83	42,635	+0.00(+0.00%)
May 29, 2013	39.09	39.12	38.83	38.83	17,127	-0.48(-1.22%)
May 28, 2013	39.56	39.56	39.17	39.31	11,864	+0.24(+0.61%)
May 24, 2013	39.11	39.11	38.87	39.07	23,382	-0.19(-0.49%)
May 23, 2013	39.05	39.51	38.93	39.26	26,331	-0.15(-0.37%)
May 22, 2013	40.16	40.16	39.35	39.41	31,899	-0.59(-1.48%)
May 21, 2013	39.97	40.05	39.73	40.00	29,650	+0.07(+0.17%)
May 20, 2013	39.91	39.96	39.91	39.94	24,874	+0.05(+0.13%)
May 17, 2013	39.88	39.94	39.74	39.88	24,572	+0.10(+0.24%)
May 16, 2013	39.89	39.97	39.75	39.79	34,021	+0.04(+0.09%)
May 15, 2013	39.82	39.97	39.70	39.75	41,132	+0.16(+0.39%)
May 13, 2013	39.77	39.85	39.53	39.60	60,634	-0.38(-0.96%)
May 10, 2013	40.28	40.28	39.48	39.98	81,227	-0.03(-0.07%)
May 09, 2013	40.37	40.37	39.97	40.01	20,884	-0.22(-0.55%)
May 08, 2013	40.18	40.41	40.03	40.23	43,907	+0.18(+0.44%)
May 07, 2013	39.89	40.05	39.85	40.05	27,829	+0.32(+0.80%)
May 06, 2013	39.58	39.84	39.52	39.74	61,519	+0.05(+0.13%)
May 03, 2013	39.83	39.90	39.67	39.68	18,697	+0.15(+0.37%)
May 02, 2013	39.23	39.54	38.96	39.54	30,361	+0.52(+1.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.