FlexShares Morningstar Emerging Markets Factor Tilt Index Fund (TLTE) Historical Stock Data
51.72 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TLTE is up 0.44% a day on average. There have been 17 days where FlexShares Morningstar Emerging Markets Factor Tilt Index Fund closed green and 13 days where TLTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 51.63 | 51.72 | ↑$0.09 (0.16%) | 51.56 | 51.72 | 4.27K |
| 2024-12-23 | 45.57 | 51.66 | ↑$6.09 (13.36%) | 45.57 | 51.66 | 16.35K |
| 2024-12-20 | 51.36 | 51.48 | ↑$0.12 (0.23%) | 51.32 | 51.71 | 5.66K |
| 2024-12-19 | 53.25 | 53.05 | ↓$0.20 (-0.38%) | 53.05 | 53.25 | 2.58K |
| 2024-12-18 | 53.88 | 52.82 | ↓$1.06 (-1.97%) | 52.82 | 53.94 | 32.41K |
| 2024-12-17 | 53.64 | 53.96 | ↑$0.32 (0.60%) | 53.64 | 53.98 | 3.86K |
| 2024-12-16 | 54.16 | 54.10 | ↓$0.06 (-0.12%) | 54.10 | 54.16 | 1.29K |
| 2024-12-13 | 54.36 | 54.42 | ↑$0.05 (0.10%) | 54.32 | 54.48 | 1.67K |
| 2024-12-12 | 54.51 | 54.46 | ↓$0.05 (-0.09%) | 54.46 | 54.63 | 1.01K |
| 2024-12-11 | 54.59 | 54.78 | ↑$0.19 (0.35%) | 54.55 | 54.78 | 3.44K |
| 2024-12-10 | 54.67 | 54.48 | ↓$0.19 (-0.35%) | 54.48 | 54.68 | 5.25K |
| 2024-12-09 | 55.19 | 55.21 | ↑$0.02 (0.04%) | 55.13 | 55.53 | 5.24K |
| 2024-12-06 | 54.48 | 54.29 | ↓$0.19 (-0.35%) | 54.29 | 54.48 | 2.61K |
| 2024-12-05 | 54.49 | 54.42 | ↓$0.07 (-0.13%) | 54.41 | 54.49 | 2.07K |
| 2024-12-04 | 54.23 | 54.15 | ↓$0.08 (-0.16%) | 54.15 | 54.23 | 0.96K |
| 2024-12-03 | 53.69 | 53.99 | ↑$0.31 (0.57%) | 53.48 | 54.06 | 2.17K |
| 2024-12-02 | 53.68 | 53.85 | ↑$0.17 (0.31%) | 53.66 | 53.85 | 4.81K |
| 2024-11-29 | 53.44 | 53.77 | ↑$0.33 (0.62%) | 53.33 | 53.77 | 3.28K |
| 2024-11-27 | 53.77 | 53.65 | ↓$0.12 (-0.22%) | 53.60 | 53.84 | 2.17K |
| 2024-11-26 | 53.76 | 53.66 | ↓$0.10 (-0.19%) | 53.51 | 53.76 | 9.31K |
| 2024-11-25 | 53.77 | 53.82 | ↑$0.05 (0.10%) | 53.59 | 53.82 | 7.65K |
| 2024-11-22 | 53.46 | 53.62 | ↑$0.16 (0.30%) | 53.46 | 53.62 | 2.21K |
| 2024-11-21 | 53.55 | 53.59 | ↑$0.04 (0.07%) | 53.48 | 53.64 | 3.58K |
| 2024-11-20 | 53.59 | 53.72 | ↑$0.13 (0.24%) | 53.59 | 53.72 | 4.64K |
| 2024-11-19 | 53.63 | 53.85 | ↑$0.21 (0.40%) | 53.63 | 53.85 | 4.93K |
| 2024-11-18 | 53.39 | 53.71 | ↑$0.32 (0.59%) | 53.27 | 53.73 | 7.33K |
| 2024-11-15 | 53.19 | 53.23 | ↑$0.04 (0.07%) | 53.19 | 53.26 | 5.48K |
| 2024-11-14 | 53.35 | 53.15 | ↓$0.20 (-0.37%) | 53.13 | 53.38 | 22K |
| 2024-11-13 | 53.66 | 53.43 | ↓$0.24 (-0.44%) | 53.40 | 53.66 | 771 |
| 2024-11-12 | 54.02 | 53.85 | ↓$0.17 (-0.31%) | 53.77 | 54.02 | 6.49K |
Create an account or log in to view more rows.
$TLTE gonna come down hard today
$TLTE this is going to skyrocket tmr!!!
$TLTE Momentum is building...
$TLTE ready to explode
$TLTE lets see if it can hold the line
$TLTE I already know
tomorrow the bulls going to say "next week" just like every week.
$TLTE added
$TLTE is going to have a run next month
$TLTE looking ready to breakout soon.
$TLTE you wanna be a successful trader close your trades green