Flexshares EM Factor Tilt Index Fund (NY: TLTE )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	39.53	39.53	39.41	39.46	6,678	-0.36(-0.92%)
May 29, 2014	39.79	39.82	39.70	39.82	6,581	+0.07(+0.17%)
May 28, 2014	39.70	39.79	39.60	39.76	17,857	+0.19(+0.47%)
May 27, 2014	39.69	39.69	39.54	39.57	4,250	-0.31(-0.77%)
May 23, 2014	39.87	39.88	39.88	39.88	5,907	+0.19(+0.49%)
May 22, 2014	39.77	39.77	39.68	39.68	11,819	+0.13(+0.32%)
May 21, 2014	39.58	39.58	39.55	39.56	3,497	+0.26(+0.66%)
May 20, 2014	39.30	39.47	39.30	39.30	16,761	-0.35(-0.88%)
May 19, 2014	39.51	39.65	39.51	39.65	4,074	+0.10(+0.26%)
May 16, 2014	39.27	39.55	39.21	39.54	20,240	+0.40(+1.03%)
May 15, 2014	39.30	39.30	39.01	39.14	18,263	-0.34(-0.85%)
May 14, 2014	39.19	39.47	39.19	39.47	10,135	+0.29(+0.74%)
May 13, 2014	39.22	39.44	38.97	39.18	28,535	-0.36(-0.92%)
May 12, 2014	39.09	39.56	38.96	39.55	28,972	+0.86(+2.21%)
May 09, 2014	38.60	38.85	38.51	38.69	18,445	+0.06(+0.15%)
May 08, 2014	38.43	38.93	38.43	38.63	21,748	-0.16(-0.40%)
May 07, 2014	38.52	38.83	38.52	38.79	10,190	+0.33(+0.85%)
May 06, 2014	38.42	38.59	38.38	38.46	9,002	+0.04(+0.12%)
May 05, 2014	38.36	38.43	38.33	38.42	4,524	+0.04(+0.12%)
May 02, 2014	38.32	38.45	38.32	38.37	7,765	+0.18(+0.47%)
May 01, 2014	38.55	38.55	38.19	38.19	36,075	-0.06(-0.16%)
Apr 30, 2014	38.30	38.30	38.24	38.25	27,197	-0.09(-0.23%)
Apr 29, 2014	38.22	38.51	38.22	38.34	10,708	-0.29(-0.75%)
Apr 28, 2014	38.10	38.63	37.90	38.63	30,695	+0.68(+1.79%)
Apr 25, 2014	38.04	38.04	37.96	37.96	5,851	-0.76(-1.96%)
Apr 24, 2014	38.37	38.71	38.29	38.71	14,223	+0.21(+0.54%)
Apr 23, 2014	38.37	38.70	38.31	38.51	14,885	-0.21(-0.54%)
Apr 22, 2014	38.81	38.81	38.71	38.71	12,886	-0.48(-1.23%)
Apr 21, 2014	38.99	39.20	38.59	39.20	36,259	+0.25(+0.65%)
Apr 17, 2014	38.17	38.95	38.95	38.95	23,093	+0.32(+0.83%)
Apr 16, 2014	38.65	38.65	38.36	38.63	17,408	+0.45(+1.19%)
Apr 15, 2014	38.63	38.63	38.15	38.17	37,333	-0.59(-1.52%)
Apr 14, 2014	38.88	38.95	38.68	38.76	17,377	-0.06(-0.15%)
Apr 11, 2014	38.75	38.82	38.68	38.82	6,628	-0.01(-0.02%)
Apr 10, 2014	39.08	39.21	38.74	38.83	31,377	-0.23(-0.59%)
Apr 09, 2014	38.93	39.06	38.66	39.06	17,471	+0.42(+1.08%)
Apr 08, 2014	38.83	38.89	38.64	38.64	22,631	+0.23(+0.61%)
Apr 07, 2014	38.10	38.41	38.10	38.41	12,659	-0.02(-0.05%)
Apr 04, 2014	38.54	38.77	38.42	38.42	14,170	+0.22(+0.59%)
Apr 03, 2014	38.51	38.51	38.14	38.20	13,884	-0.42(-1.08%)
Apr 02, 2014	38.48	38.62	38.48	38.62	16,241	+0.21(+0.54%)
Apr 01, 2014	38.41	38.43	38.40	38.41	11,734	+0.35(+0.92%)
Mar 31, 2014	37.99	38.09	37.91	38.06	20,277	+0.31(+0.83%)
Mar 28, 2014	37.73	37.89	37.73	37.75	17,721	+0.37(+0.98%)
Mar 27, 2014	37.17	37.38	37.17	37.38	6,193	+0.29(+0.78%)
Mar 26, 2014	37.23	37.35	37.09	37.09	17,042	+0.10(+0.26%)
Mar 25, 2014	36.89	37.05	36.89	36.99	3,437	+0.20(+0.55%)
Mar 24, 2014	36.70	36.79	36.55	36.79	88,593	+0.24(+0.65%)
Mar 21, 2014	36.56	36.83	36.55	36.55	29,410	+0.14(+0.39%)
Mar 20, 2014	36.11	36.48	36.03	36.41	38,774	+0.04(+0.12%)
Mar 19, 2014	36.67	36.73	36.35	36.37	69,482	-0.56(-1.51%)
Mar 18, 2014	36.77	36.93	36.72	36.93	83,234	+0.51(+1.41%)
Mar 17, 2014	36.35	36.41	36.35	36.41	31,039	+0.28(+0.78%)
Mar 14, 2014	36.20	36.20	36.04	36.13	24,108	+0.30(+0.83%)
Mar 13, 2014	36.31	36.31	35.83	35.83	11,280	-0.43(-1.19%)
Mar 12, 2014	36.39	36.39	36.27	36.27	20,171	-0.19(-0.53%)
Mar 11, 2014	36.62	36.62	36.42	36.46	4,676	-0.22(-0.61%)
Mar 10, 2014	36.84	36.84	36.55	36.68	29,516	-0.24(-0.65%)
Mar 07, 2014	37.03	37.03	36.86	36.92	9,854	-0.33(-0.88%)
Mar 06, 2014	37.20	37.34	37.20	37.25	12,615	+0.47(+1.28%)
Mar 05, 2014	36.70	36.82	36.67	36.78	7,077	+0.02(+0.06%)
Mar 04, 2014	36.77	36.77	36.57	36.76	41,991	+0.43(+1.19%)

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.