FlexShares Morningstar Emerging Markets Factor Tilt Index Fund (TLTE)
NYSEARCA: TLTE · Real-Time Price · USD
60.65
+0.12 (0.20%)
At close: Aug 15, 2025, 4:00 PM
60.65
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
TLTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 60.66 | 60.66 | 60.65 | 60.65 | 60.65 | 0.20% | 572 |
| Aug 14, 2025 | 60.57 | 60.57 | 60.49 | 60.53 | 60.53 | -0.92% | 1,040 |
| Aug 13, 2025 | 61.18 | 61.18 | 60.92 | 61.09 | 61.09 | 0.65% | 3,735 |
| Aug 12, 2025 | 60.27 | 60.74 | 60.27 | 60.69 | 60.69 | 1.30% | 3,945 |
| Aug 11, 2025 | 59.98 | 60.07 | 59.87 | 59.92 | 59.92 | -0.31% | 1,466 |
| Aug 8, 2025 | 60.02 | 60.20 | 60.02 | 60.10 | 60.10 | 0.04% | 1,428 |
| Aug 7, 2025 | 60.12 | 60.12 | 59.92 | 60.08 | 60.08 | 0.50% | 7,976 |
| Aug 6, 2025 | 59.57 | 59.79 | 59.56 | 59.78 | 59.78 | 0.55% | 6,647 |
| Aug 5, 2025 | 59.79 | 59.79 | 59.36 | 59.45 | 59.45 | 0.39% | 2,592 |
| Aug 4, 2025 | 59.09 | 59.22 | 59.09 | 59.22 | 59.22 | 0.97% | 1,540 |
| Aug 1, 2025 | 58.88 | 58.88 | 58.41 | 58.65 | 58.65 | -0.58% | 2,583 |
| Jul 31, 2025 | 59.13 | 59.38 | 58.99 | 58.99 | 58.99 | -0.70% | 4,862 |
| Jul 30, 2025 | 59.72 | 59.72 | 59.35 | 59.41 | 59.41 | -0.70% | 1,803 |
| Jul 29, 2025 | 59.94 | 59.94 | 59.82 | 59.82 | 59.82 | 0.23% | 804 |
| Jul 28, 2025 | 61.86 | 61.86 | 59.60 | 59.69 | 59.69 | -0.79% | 3,469 |
| Jul 25, 2025 | 60.09 | 60.17 | 60.08 | 60.16 | 60.16 | 0.10% | 2,258 |
| Jul 24, 2025 | 60.45 | 60.45 | 60.04 | 60.10 | 60.10 | -0.98% | 6,817 |
| Jul 23, 2025 | 60.53 | 60.78 | 60.43 | 60.69 | 60.69 | 1.10% | 1,570 |
| Jul 22, 2025 | 59.99 | 60.05 | 59.75 | 60.03 | 60.03 | -0.09% | 1,437 |
| Jul 21, 2025 | 60.12 | 60.22 | 60.04 | 60.09 | 60.09 | 0.72% | 1,333 |
| Jul 18, 2025 | 59.65 | 59.66 | 59.65 | 59.66 | 59.66 | -0.33% | 491 |
| Jul 17, 2025 | 59.65 | 59.86 | 59.56 | 59.86 | 59.86 | 0.42% | 2,609 |
| Jul 16, 2025 | 59.23 | 59.61 | 59.23 | 59.61 | 59.61 | 0.40% | 13,322 |
| Jul 15, 2025 | 59.32 | 59.47 | 59.19 | 59.37 | 59.37 | 0.25% | 2,431 |
| Jul 14, 2025 | 59.15 | 59.32 | 59.15 | 59.22 | 59.22 | 0.31% | 2,017 |
| Jul 11, 2025 | 59.01 | 59.20 | 59.01 | 59.04 | 59.04 | -0.27% | 2,390 |
| Jul 10, 2025 | 59.22 | 59.22 | 58.95 | 59.20 | 59.20 | 0.40% | 3,463 |
| Jul 9, 2025 | 58.90 | 59.02 | 58.90 | 58.96 | 58.96 | -0.01% | 1,945 |
| Jul 8, 2025 | 58.93 | 59.06 | 58.88 | 58.97 | 58.97 | 0.53% | 1,959 |
| Jul 7, 2025 | 58.97 | 59.00 | 58.52 | 58.65 | 58.65 | -1.30% | 3,765 |
| Jul 3, 2025 | 59.38 | 59.55 | 59.38 | 59.43 | 59.43 | 0.45% | 1,395 |
| Jul 2, 2025 | 58.80 | 59.16 | 58.80 | 59.16 | 59.16 | 0.61% | 2,561 |
| Jul 1, 2025 | 58.76 | 58.85 | 58.72 | 58.80 | 58.80 | 0.28% | 1,484 |
| Jun 30, 2025 | 58.44 | 58.63 | 58.44 | 58.63 | 58.63 | 0.33% | 1,032 |
| Jun 27, 2025 | 58.44 | 58.59 | 58.23 | 58.44 | 58.44 | -0.29% | 2,155 |
| Jun 26, 2025 | 58.40 | 58.64 | 58.40 | 58.61 | 58.61 | 0.65% | 9,106 |
| Jun 25, 2025 | 58.10 | 58.27 | 58.09 | 58.23 | 58.23 | 0.23% | 3,614 |
| Jun 24, 2025 | 57.56 | 58.09 | 57.56 | 58.09 | 58.09 | 2.35% | 11,894 |
| Jun 23, 2025 | 56.35 | 56.76 | 56.32 | 56.76 | 56.76 | 0.83% | 1,534 |
| Jun 20, 2025 | 56.81 | 56.81 | 56.29 | 56.29 | 56.29 | -1.24% | 1,432 |
| Jun 18, 2025 | 57.12 | 57.21 | 57.00 | 57.00 | 56.81 | -0.06% | 1,243 |
| Jun 17, 2025 | 57.41 | 57.41 | 57.01 | 57.03 | 56.84 | -1.18% | 4,827 |
| Jun 16, 2025 | 57.82 | 58.06 | 57.66 | 57.71 | 57.52 | 1.13% | 4,948 |
| Jun 13, 2025 | 57.06 | 57.29 | 57.04 | 57.07 | 56.88 | -1.68% | 2,583 |
| Jun 12, 2025 | 56.66 | 58.13 | 56.66 | 58.04 | 57.85 | 0.29% | 10,700 |
| Jun 11, 2025 | 57.96 | 58.10 | 57.79 | 57.88 | 57.69 | 0.32% | 4,155 |
| Jun 10, 2025 | 57.58 | 57.69 | 57.45 | 57.69 | 57.50 | 0.56% | 1,686 |
| Jun 9, 2025 | 57.15 | 57.52 | 57.15 | 57.37 | 57.18 | 0.91% | 3,236 |
| Jun 6, 2025 | 56.86 | 56.89 | 56.63 | 56.85 | 56.67 | 0.45% | 2,920 |
| Jun 5, 2025 | 56.81 | 56.84 | 56.58 | 56.60 | 56.41 | 0.37% | 2,792 |