Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Flexshares EM Factor Tilt Index Fund (NY: TLTE )

51.34 +0.14 (+0.27%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 44.97 44.98 44.70 44.97 15,018 +0.05(+0.11%)
Apr 29, 2019 45.01 45.03 44.91 44.92 9,250 +0.02(+0.06%)
Apr 26, 2019 44.80 44.95 44.77 44.90 12,349 +0.09(+0.20%)
Apr 25, 2019 44.80 44.87 44.69 44.80 11,136 -0.23(-0.50%)
Apr 24, 2019 45.36 45.36 44.89 45.03 8,758 -0.49(-1.08%)
Apr 23, 2019 45.33 45.61 45.33 45.52 8,130 -0.04(-0.09%)
Apr 22, 2019 45.53 45.67 45.53 45.56 10,282 -0.33(-0.73%)
Apr 18, 2019 45.86 45.90 45.65 45.90 7,553 -0.07(-0.15%)
Apr 17, 2019 46.14 46.14 45.89 45.96 19,629 +0.13(+0.27%)
Apr 16, 2019 45.73 45.91 45.73 45.84 15,122 +0.25(+0.55%)
Apr 15, 2019 45.70 45.70 45.52 45.59 12,472 -0.23(-0.49%)
Apr 12, 2019 45.96 45.96 45.81 45.81 17,984 +0.31(+0.68%)
Apr 11, 2019 45.68 45.68 45.38 45.51 7,215 -0.48(-1.03%)
Apr 10, 2019 45.85 46.01 45.85 45.98 22,505 +0.20(+0.44%)
Apr 09, 2019 45.75 45.83 45.67 45.78 25,733 +0.05(+0.11%)
Apr 08, 2019 45.53 45.81 45.53 45.73 16,194 -0.13(-0.27%)
Apr 05, 2019 45.76 45.86 45.74 45.86 14,027 +0.30(+0.66%)
Apr 04, 2019 45.18 45.61 45.18 45.56 11,920 +0.34(+0.76%)
Apr 03, 2019 45.28 45.58 45.21 45.21 34,959 +0.16(+0.35%)
Apr 02, 2019 45.15 45.15 44.91 45.06 40,622 +0.01(+0.02%)
Apr 01, 2019 44.95 45.05 44.83 45.05 28,431 +0.75(+1.68%)
Mar 29, 2019 44.22 44.36 44.16 44.30 38,966 +0.21(+0.48%)
Mar 28, 2019 43.92 44.12 43.76 44.09 41,989 +0.31(+0.70%)
Mar 27, 2019 44.09 44.12 43.72 43.78 93,705 -0.46(-1.05%)
Mar 26, 2019 44.24 44.41 44.20 44.25 28,510 -0.18(-0.39%)
Mar 25, 2019 43.95 44.42 43.95 44.42 18,393 +0.43(+0.97%)
Mar 22, 2019 44.75 44.75 44.00 44.00 14,747 -1.25(-2.76%)
Mar 21, 2019 45.10 45.32 44.97 45.25 863,455 -0.01(-0.02%)
Mar 20, 2019 44.91 45.55 44.76 45.26 48,321 +0.23(+0.52%)
Mar 19, 2019 45.11 45.29 45.02 45.02 16,609 -0.08(-0.17%)
Mar 18, 2019 45.06 45.16 44.97 45.10 15,506 +0.33(+0.74%)
Mar 15, 2019 44.50 44.84 44.50 44.76 43,762 +0.52(+1.17%)
Mar 14, 2019 44.36 44.36 44.16 44.25 17,064 -0.19(-0.42%)
Mar 13, 2019 44.51 44.58 44.36 44.43 52,985 +0.03(+0.07%)
Mar 12, 2019 44.48 44.51 44.29 44.40 8,008 +0.21(+0.48%)
Mar 11, 2019 44.12 44.27 44.11 44.19 31,415 +0.86(+1.98%)
Mar 08, 2019 43.46 43.56 43.33 43.33 24,112 -0.58(-1.31%)
Mar 07, 2019 44.43 44.43 43.81 43.91 28,201 -0.69(-1.54%)
Mar 06, 2019 44.88 44.88 44.59 44.59 55,930 -0.21(-0.47%)
Mar 05, 2019 44.71 44.87 44.55 44.81 31,693 +0.30(+0.67%)
Mar 04, 2019 44.52 44.59 44.12 44.51 24,214 +0.21(+0.47%)
Mar 01, 2019 44.59 44.59 44.28 44.30 46,904 +0.18(+0.42%)
Feb 28, 2019 44.37 44.38 44.06 44.11 63,347 -0.57(-1.27%)
Feb 27, 2019 44.70 44.95 44.54 44.68 27,074 -0.46(-1.02%)
Feb 26, 2019 45.04 45.18 44.94 45.14 24,076 -0.12(-0.28%)
Feb 25, 2019 45.31 45.43 45.13 45.26 21,876 +0.56(+1.25%)
Feb 22, 2019 44.70 44.87 44.66 44.71 96,688 +0.49(+1.11%)
Feb 21, 2019 44.11 44.23 44.06 44.21 49,643 -0.05(-0.12%)
Feb 20, 2019 44.27 44.52 44.26 44.26 21,717 +0.16(+0.36%)
Feb 19, 2019 43.68 44.21 43.68 44.11 11,829 +0.45(+1.03%)
Feb 15, 2019 43.76 43.80 43.59 43.66 27,950 -0.12(-0.27%)
Feb 14, 2019 43.53 43.91 43.48 43.77 16,824 +0.23(+0.54%)
Feb 13, 2019 43.91 43.91 43.49 43.54 25,659 -0.24(-0.55%)
Feb 12, 2019 43.81 43.88 43.66 43.78 52,815 +0.42(+0.96%)
Feb 11, 2019 43.49 43.53 43.36 43.36 23,285 -0.25(-0.57%)
Feb 08, 2019 43.65 43.65 43.29 43.61 20,513 -0.07(-0.17%)
Feb 07, 2019 43.80 44.05 43.45 43.69 25,714 -0.45(-1.02%)
Feb 06, 2019 44.62 44.62 44.11 44.14 20,377 -0.47(-1.05%)
Feb 05, 2019 44.20 44.74 44.20 44.61 33,749 +0.42(+0.94%)
Feb 04, 2019 44.02 44.26 43.90 44.19 87,058 +0.09(+0.21%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.