Flexshares EM Factor Tilt Index Fund (NY: TLTE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	49.93	50.19	49.93	50.19	2,040	+0.11(+0.23%)
Jul 28, 2023	49.84	50.08	49.84	50.07	3,184	+1.05(+2.13%)
Jul 27, 2023	49.36	49.39	49.02	49.03	1,468	-0.48(-0.97%)
Jul 26, 2023	49.32	49.51	49.31	49.51	7,775	+0.15(+0.31%)
Jul 25, 2023	49.38	49.44	49.32	49.36	14,909	+0.43(+0.87%)
Jul 24, 2023	48.60	49.05	48.60	48.93	3,623	+0.53(+1.09%)
Jul 21, 2023	48.48	48.50	48.36	48.40	4,122	-0.02(-0.04%)
Jul 20, 2023	48.57	48.58	48.38	48.42	2,431	-0.24(-0.49%)
Jul 19, 2023	48.72	48.72	48.57	48.66	3,034	-0.03(-0.07%)
Jul 18, 2023	48.73	48.81	48.64	48.69	6,308	-0.26(-0.52%)
Jul 17, 2023	48.84	48.96	48.84	48.95	6,497	+0.14(+0.28%)
Jul 14, 2023	48.89	48.96	48.81	48.81	5,317	-0.19(-0.38%)
Jul 13, 2023	48.77	49.00	48.77	49.00	4,773	+0.51(+1.06%)
Jul 12, 2023	48.30	48.48	48.30	48.48	1,827	+0.81(+1.71%)
Jul 11, 2023	47.51	47.67	47.41	47.67	2,810	+0.50(+1.07%)
Jul 10, 2023	47.00	47.23	47.00	47.17	1,763	+0.01(+0.02%)
Jul 07, 2023	46.99	47.35	46.99	47.16	2,832	+0.54(+1.16%)
Jul 06, 2023	46.53	46.62	46.49	46.62	1,781	-0.87(-1.84%)
Jul 05, 2023	47.10	47.49	47.10	47.49	3,694	-0.13(-0.27%)
Jul 03, 2023	47.67	47.68	47.61	47.62	4,800	+0.58(+1.24%)
Jun 30, 2023	47.17	47.20	47.04	47.04	7,865	+0.35(+0.75%)
Jun 29, 2023	46.67	46.72	46.63	46.69	10,709	-0.18(-0.38%)
Jun 28, 2023	46.86	46.94	46.84	46.87	1,801	-0.24(-0.51%)
Jun 27, 2023	47.19	47.19	47.04	47.11	6,585	+0.38(+0.82%)
Jun 26, 2023	46.56	46.87	46.56	46.73	3,900	+0.25(+0.54%)
Jun 23, 2023	46.55	46.61	46.48	46.48	5,354	-0.76(-1.62%)
Jun 22, 2023	47.24	47.29	47.17	47.24	9,573	-0.19(-0.40%)
Jun 21, 2023	46.98	47.61	46.98	47.43	14,515	-0.10(-0.21%)
Jun 20, 2023	47.73	47.73	47.51	47.53	6,997	-0.78(-1.62%)
Jun 16, 2023	48.39	48.39	48.31	48.32	2,127	-0.10(-0.20%)
Jun 15, 2023	48.07	48.41	48.07	48.41	12,486	+0.38(+0.79%)
Jun 14, 2023	47.65	48.09	47.65	48.03	22,891	+0.28(+0.58%)
Jun 13, 2023	47.80	47.86	47.76	47.76	1,610	+0.38(+0.80%)
Jun 12, 2023	47.33	47.47	47.33	47.38	5,449	+0.12(+0.26%)
Jun 09, 2023	47.25	47.51	47.24	47.26	15,677	+0.09(+0.19%)
Jun 08, 2023	47.13	47.31	47.08	47.17	14,672	+0.27(+0.57%)
Jun 07, 2023	47.21	47.21	46.90	46.90	1,444	-0.25(-0.54%)
Jun 06, 2023	46.72	47.15	46.72	47.15	2,802	+0.45(+0.96%)
Jun 05, 2023	46.55	46.72	46.52	46.70	3,915	-0.03(-0.07%)
Jun 02, 2023	46.59	46.79	46.59	46.73	6,934	+0.74(+1.61%)
Jun 01, 2023	45.31	45.99	45.31	45.99	2,703	+0.68(+1.50%)
May 31, 2023	45.26	45.31	44.96	45.31	3,088	-0.28(-0.61%)
May 30, 2023	45.83	45.83	45.51	45.59	3,576	-0.36(-0.78%)
May 26, 2023	45.78	46.01	45.78	45.95	2,092	+0.64(+1.41%)
May 25, 2023	45.29	45.32	45.28	45.31	4,916	-0.18(-0.40%)
May 24, 2023	45.75	45.75	45.45	45.50	4,062	-0.26(-0.58%)
May 23, 2023	46.06	46.22	45.76	45.76	5,454	-0.64(-1.39%)
May 22, 2023	46.42	46.45	46.35	46.41	6,933	+0.29(+0.64%)
May 19, 2023	46.32	46.32	45.95	46.11	9,954	-0.05(-0.10%)
May 18, 2023	46.12	46.18	46.12	46.16	1,920	-0.21(-0.44%)
May 17, 2023	46.20	46.36	46.20	46.36	4,203	+0.22(+0.47%)
May 16, 2023	46.30	46.30	46.15	46.15	4,186	-0.36(-0.78%)
May 15, 2023	46.13	46.54	46.13	46.51	4,060	+0.71(+1.54%)
May 12, 2023	45.99	45.99	45.75	45.80	3,368	-0.58(-1.25%)
May 11, 2023	46.16	46.40	46.16	46.38	1,774	-0.21(-0.45%)
May 10, 2023	46.56	46.60	46.46	46.60	8,645	+0.01(+0.02%)
May 09, 2023	46.50	46.59	46.50	46.59	7,045	-0.29(-0.62%)
May 08, 2023	46.86	46.88	46.81	46.88	2,594	+0.06(+0.13%)
May 05, 2023	46.54	46.82	46.54	46.81	2,040	+0.73(+1.59%)
May 04, 2023	46.18	46.30	46.00	46.08	6,846	+0.25(+0.54%)
May 03, 2023	45.86	46.09	45.83	45.83	25,466	+0.07(+0.15%)
May 02, 2023	45.99	45.99	45.76	45.76	10,921	-0.50(-1.08%)

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.