Quantcast

FlexShares Currency Hedged Morningstar EM Factor Tilt Index Fund Historical Stock Prices

(ETF)
TLEH 
$26.27
*  
0.60
2.23%
Get TLEH Alerts
*Delayed - data as of Nov. 20, 2018  -  Find a broker to begin trading TLEH now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-AUG-2018 TO 20-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 26.38 26.4187 26.2675 26.27 5,876
11/20/2018 26.38 26.4187 26.2675 26.27 5,876
11/19/2018 26.87 26.87 26.87 26.87 00
11/16/2018 26.65 26.8904 26.65 26.87 882
11/15/2018 26.51 26.51 26.51 26.51 172
11/14/2018 26.06 26.06 26.06 26.06 00
11/13/2018 26.06 26.06 26.06 26.06 00
11/12/2018 26.2 26.2 26.06 26.06 15,600
11/09/2018 26.31 26.43 26.31 26.43 349
11/08/2018 26.4912 26.4912 26.4912 26.4912 00
11/07/2018 26.4912 26.4912 26.4912 26.4912 00
11/06/2018 26.4912 26.4912 26.4912 26.4912 00
11/05/2018 26.4912 26.4912 26.4912 26.4912 00
11/02/2018 26.4912 26.4912 26.4912 26.4912 522
11/01/2018 26.0299 26.0299 26.0299 26.0299 00
10/31/2018 26.0299 26.0299 26.0299 26.0299 422
10/30/2018 25.68 25.68 25.68 25.68 00
10/29/2018 25.68 25.68 25.68 25.68 101
10/26/2018 26.46 26.46 26.46 26.46 00
10/25/2018 26.46 26.46 26.46 26.46 00
10/24/2018 26.46 26.46 26.46 26.46 00
10/23/2018 26.46 26.46 26.46 26.46 00
10/22/2018 26.46 26.46 26.46 26.46 100
10/19/2018 26.35 26.35 26.35 26.35 00
10/18/2018 26.35 26.35 26.35 26.35 00
10/17/2018 26.35 26.35 26.35 26.35 00
10/16/2018 26.35 26.35 26.35 26.35 00
10/15/2018 26.315 26.35 26.315 26.35 352
10/12/2018 26.45 26.53 26.24 26.45 7,800
10/11/2018 26.28 26.28 25.84 25.87 36,368
10/10/2018 26.77 26.77 26.77 26.77 100
10/09/2018 27.06 27.06 27.06 27.06 00
10/08/2018 27.06 27.06 27.06 27.06 217
10/05/2018 27.306 27.306 27.14 27.145 851
10/04/2018 27.38 27.38 27.38 27.38 591
10/03/2018 27.96 27.9678 27.74 27.74 26,613
10/02/2018 28.09 28.1444 28.09 28.14 806
10/01/2018 28.25 28.25 28.25 28.25 104
09/28/2018 28.14 28.14 28.14 28.14 103
09/27/2018 28.74 28.74 28.74 28.74 200
09/26/2018 28.65 28.65 28.65 28.65 121
09/25/2018 28.6 28.6 28.6 28.6 100
09/24/2018 28.49 28.49 28.49 28.49 260
09/21/2018 28.731 28.77 28.67 28.67 1,552
09/20/2018 28.54 28.62 28.54 28.6 74,875
09/19/2018 28.45 28.48 28.45 28.48 670
09/18/2018 28.27 28.28 28.165 28.28 1,097
09/17/2018 28 28.08 27.96 27.975 10,935
09/14/2018 28.16 28.2025 28.05 28.05 496
09/13/2018 28.02 28.23 28.02 28.23 2,560
09/12/2018 27.89 27.9 27.89 27.9 400
09/11/2018 27.7269 27.88 27.7269 27.88 420
09/10/2018 27.915 27.915 27.88 27.91 1,020
09/07/2018 28.105 28.18 28.105 28.18 351
09/06/2018 28.18 28.34 28.1455 28.34 3,591
09/05/2018 28.4289 28.4289 28.36 28.4 626
09/04/2018 28.575 28.575 28.575 28.575 157
08/31/2018 28.91 29.05 28.87 29.05 3,574
08/30/2018 28.8861 28.8861 28.825 28.825 211
08/29/2018 29.3398 29.44 29.3398 29.44 3,473
08/28/2018 29.24 29.24 29.145 29.21 359
08/27/2018 29.238 29.238 29.21 29.22 643
08/24/2018 28.98 28.98 28.98 28.98 104
08/23/2018 28.6613 28.69 28.6395 28.69 1,352
08/22/2018 28.771 28.93 28.771 28.93 10,326
08/21/2018 28.72 28.8401 28.72 28.79 954
08/20/2018 28.373 28.51 28.373 28.51 2,305
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio