FlexShares Morningstar Emerging Markets Factor Tilt Index Fund (TLTE)
NYSEARCA: TLTE · Real-Time Price · USD
64.65
+0.37 (0.58%)
At close: Dec 5, 2025, 4:00 PM EST
64.65
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
TLTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.84 | 64.84 | 64.60 | 64.65 | 64.65 | 0.58% | 3,773 |
| Dec 4, 2025 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | 0.05% | 481 |
| Dec 3, 2025 | 64.08 | 64.25 | 64.05 | 64.25 | 64.25 | 0.17% | 5,037 |
| Dec 2, 2025 | 64.19 | 64.19 | 64.12 | 64.14 | 64.14 | 0.22% | 4,544 |
| Dec 1, 2025 | 64.07 | 64.26 | 63.98 | 64.00 | 64.00 | -0.09% | 3,620 |
| Nov 28, 2025 | 64.07 | 64.28 | 64.03 | 64.06 | 64.06 | 0.57% | 2,958 |
| Nov 26, 2025 | 63.66 | 63.96 | 63.11 | 63.70 | 63.69 | 0.35% | 41,772 |
| Nov 25, 2025 | 63.09 | 63.47 | 63.09 | 63.47 | 63.47 | 0.35% | 2,286 |
| Nov 24, 2025 | 62.89 | 63.25 | 62.89 | 63.25 | 63.25 | 0.87% | 5,664 |
| Nov 21, 2025 | 62.43 | 62.72 | 62.11 | 62.71 | 62.71 | 0.04% | 5,757 |
| Nov 20, 2025 | 64.18 | 64.18 | 62.68 | 62.68 | 62.68 | -1.37% | 2,652 |
| Nov 19, 2025 | 63.88 | 63.88 | 63.47 | 63.56 | 63.55 | -0.31% | 3,237 |
| Nov 18, 2025 | 63.34 | 63.75 | 63.34 | 63.75 | 63.75 | -0.53% | 702 |
| Nov 17, 2025 | 64.58 | 64.58 | 64.01 | 64.09 | 64.09 | -1.11% | 2,979 |
| Nov 14, 2025 | 65.09 | 65.09 | 64.78 | 64.82 | 64.82 | 0.13% | 1,274 |
| Nov 13, 2025 | 65.00 | 65.00 | 64.66 | 64.73 | 64.73 | -1.01% | 930 |
| Nov 12, 2025 | 65.29 | 65.48 | 65.24 | 65.39 | 65.39 | 0.12% | 6,199 |
| Nov 11, 2025 | 65.27 | 65.45 | 65.23 | 65.32 | 65.32 | 0.01% | 1,233 |
| Nov 10, 2025 | 65.14 | 65.31 | 64.95 | 65.31 | 65.31 | 1.75% | 2,324 |
| Nov 7, 2025 | 63.66 | 64.19 | 63.63 | 64.19 | 64.19 | -0.55% | 1,115 |
| Nov 6, 2025 | 64.92 | 65.04 | 64.40 | 64.54 | 64.54 | -0.46% | 3,126 |
| Nov 5, 2025 | 64.27 | 64.84 | 64.27 | 64.84 | 64.84 | 0.96% | 3,785 |
| Nov 4, 2025 | 64.21 | 64.75 | 64.21 | 64.23 | 64.23 | -1.75% | 3,546 |
| Nov 3, 2025 | 65.18 | 65.40 | 64.84 | 65.37 | 65.37 | 0.72% | 7,121 |
| Oct 31, 2025 | 64.85 | 64.94 | 64.76 | 64.90 | 64.90 | -0.08% | 1,797 |
| Oct 30, 2025 | 64.91 | 65.03 | 64.91 | 64.95 | 64.95 | -0.98% | 2,889 |
| Oct 29, 2025 | 65.83 | 65.86 | 65.60 | 65.60 | 65.60 | 0.41% | 951 |
| Oct 28, 2025 | 65.01 | 65.40 | 64.99 | 65.32 | 65.32 | -0.03% | 2,276 |
| Oct 27, 2025 | 65.16 | 65.42 | 65.15 | 65.35 | 65.35 | 1.07% | 6,542 |
| Oct 24, 2025 | 64.69 | 64.82 | 64.66 | 64.66 | 64.66 | 0.39% | 5,681 |
| Oct 23, 2025 | 64.15 | 64.51 | 64.09 | 64.40 | 64.40 | 0.77% | 2,876 |
| Oct 22, 2025 | 64.00 | 64.12 | 63.61 | 63.91 | 63.91 | 0.09% | 3,009 |
| Oct 21, 2025 | 63.90 | 63.90 | 63.77 | 63.85 | 63.85 | -0.95% | 1,138 |
| Oct 20, 2025 | 64.12 | 64.53 | 64.12 | 64.46 | 64.46 | 1.06% | 2,064 |
| Oct 17, 2025 | 63.29 | 63.94 | 63.29 | 63.79 | 63.78 | -0.10% | 2,852 |
| Oct 16, 2025 | 63.85 | 64.09 | 63.74 | 63.85 | 63.85 | 0.71% | 3,195 |
| Oct 15, 2025 | 63.54 | 63.64 | 63.34 | 63.40 | 63.40 | 1.36% | 2,059 |
| Oct 14, 2025 | 62.18 | 62.69 | 62.18 | 62.55 | 62.55 | -0.76% | 2,549 |
| Oct 13, 2025 | 62.75 | 63.10 | 62.75 | 63.02 | 63.02 | 2.63% | 2,794 |
| Oct 10, 2025 | 63.38 | 63.54 | 61.37 | 61.41 | 61.41 | -3.17% | 17,688 |
| Oct 9, 2025 | 63.44 | 63.62 | 63.27 | 63.42 | 63.42 | -0.52% | 9,532 |
| Oct 8, 2025 | 63.66 | 63.76 | 63.66 | 63.75 | 63.75 | 0.45% | 1,691 |
| Oct 7, 2025 | 63.30 | 63.91 | 63.14 | 63.47 | 63.46 | -0.72% | 3,460 |
| Oct 6, 2025 | 63.99 | 63.99 | 63.93 | 63.93 | 63.93 | 0.31% | 799 |
| Oct 3, 2025 | 63.82 | 63.87 | 63.72 | 63.73 | 63.73 | 0.23% | 7,989 |
| Oct 2, 2025 | 63.74 | 63.74 | 63.50 | 63.58 | 63.58 | 0.12% | 3,225 |
| Oct 1, 2025 | 63.28 | 63.50 | 63.28 | 63.50 | 63.50 | 0.63% | 802 |
| Sep 30, 2025 | 63.01 | 63.11 | 62.93 | 63.11 | 63.11 | 0.45% | 1,581 |
| Sep 29, 2025 | 63.03 | 63.03 | 62.80 | 62.82 | 62.82 | 0.54% | 7,012 |
| Sep 26, 2025 | 62.02 | 62.52 | 62.00 | 62.49 | 62.49 | 0.15% | 9,726 |
| Sep 25, 2025 | 62.39 | 62.65 | 62.35 | 62.39 | 62.39 | -0.79% | 10,896 |
| Sep 24, 2025 | 63.14 | 63.21 | 62.89 | 62.89 | 62.89 | -0.62% | 10,550 |
| Sep 23, 2025 | 63.44 | 63.51 | 63.19 | 63.28 | 63.28 | -0.24% | 39,189 |
| Sep 22, 2025 | 63.24 | 63.46 | 63.15 | 63.43 | 63.43 | 0.33% | 2,822 |
| Sep 19, 2025 | 63.20 | 63.34 | 63.15 | 63.22 | 63.22 | -1.03% | 4,458 |
| Sep 18, 2025 | 63.75 | 63.94 | 63.69 | 63.88 | 63.30 | -0.20% | 2,724 |
| Sep 17, 2025 | 64.05 | 65.20 | 63.88 | 64.01 | 63.43 | 0.29% | 3,673 |
| Sep 16, 2025 | 63.67 | 63.89 | 63.67 | 63.82 | 63.25 | 0.71% | 2,601 |
| Sep 15, 2025 | 63.28 | 63.46 | 63.25 | 63.37 | 62.80 | 0.49% | 4,583 |
| Sep 12, 2025 | 63.00 | 63.22 | 62.88 | 63.06 | 62.50 | 0.06% | 31,484 |
| Sep 11, 2025 | 62.85 | 63.12 | 62.85 | 63.02 | 62.46 | 1.28% | 72,373 |
| Sep 10, 2025 | 62.16 | 62.41 | 62.16 | 62.23 | 61.67 | 0.44% | 3,589 |
| Sep 9, 2025 | 61.87 | 61.96 | 61.85 | 61.96 | 61.40 | 0.59% | 16,880 |
| Sep 8, 2025 | 61.44 | 61.60 | 61.44 | 61.60 | 61.04 | 0.94% | 3,105 |
| Sep 5, 2025 | 61.33 | 61.39 | 60.81 | 61.02 | 60.48 | 0.92% | 7,079 |
| Sep 4, 2025 | 60.35 | 60.47 | 60.24 | 60.47 | 59.93 | -0.18% | 4,730 |
| Sep 3, 2025 | 60.69 | 60.69 | 60.40 | 60.58 | 60.03 | 0.37% | 6,269 |
| Sep 2, 2025 | 59.91 | 60.42 | 59.91 | 60.35 | 59.81 | -0.40% | 8,662 |
| Aug 29, 2025 | 60.48 | 60.63 | 60.45 | 60.60 | 60.06 | -0.49% | 7,860 |
| Aug 28, 2025 | 60.84 | 61.13 | 60.68 | 60.90 | 60.35 | 0.47% | 17,502 |
| Aug 27, 2025 | 60.30 | 60.61 | 60.30 | 60.61 | 60.07 | -0.14% | 23,840 |
| Aug 26, 2025 | 60.76 | 60.77 | 60.59 | 60.70 | 60.15 | -0.58% | 41,835 |
| Aug 25, 2025 | 61.31 | 61.34 | 61.05 | 61.05 | 60.51 | -0.34% | 1,814 |
| Aug 22, 2025 | 60.52 | 61.31 | 60.52 | 61.26 | 60.71 | 1.78% | 3,745 |
| Aug 21, 2025 | 60.29 | 60.29 | 60.13 | 60.19 | 59.65 | -0.24% | 1,278 |
| Aug 20, 2025 | 60.24 | 60.34 | 60.19 | 60.34 | 59.79 | -0.10% | 6,808 |
| Aug 19, 2025 | 60.60 | 60.60 | 60.36 | 60.40 | 59.86 | -0.81% | 2,309 |
| Aug 18, 2025 | 60.84 | 60.89 | 60.82 | 60.89 | 60.35 | 0.40% | 1,083 |
| Aug 15, 2025 | 60.66 | 60.66 | 60.65 | 60.65 | 60.10 | 0.20% | 572 |
| Aug 14, 2025 | 60.57 | 60.57 | 60.49 | 60.53 | 59.98 | -0.92% | 1,040 |
| Aug 13, 2025 | 61.18 | 61.18 | 60.92 | 61.09 | 60.54 | 0.65% | 3,735 |
| Aug 12, 2025 | 60.27 | 60.74 | 60.27 | 60.69 | 60.15 | 1.30% | 3,945 |
| Aug 11, 2025 | 59.98 | 60.07 | 59.87 | 59.92 | 59.38 | -0.31% | 1,466 |
| Aug 8, 2025 | 60.02 | 60.20 | 60.02 | 60.10 | 59.56 | 0.04% | 1,428 |
| Aug 7, 2025 | 60.12 | 60.12 | 59.92 | 60.08 | 59.54 | 0.50% | 7,976 |
| Aug 6, 2025 | 59.57 | 59.79 | 59.56 | 59.78 | 59.24 | 0.55% | 6,647 |
| Aug 5, 2025 | 59.79 | 59.79 | 59.36 | 59.45 | 58.92 | 0.39% | 2,592 |
| Aug 4, 2025 | 59.09 | 59.22 | 59.09 | 59.22 | 58.69 | 0.97% | 1,540 |
| Aug 1, 2025 | 58.88 | 58.88 | 58.41 | 58.65 | 58.12 | -0.58% | 2,583 |
| Jul 31, 2025 | 59.13 | 59.38 | 58.99 | 58.99 | 58.46 | -0.70% | 4,862 |
| Jul 30, 2025 | 59.72 | 59.72 | 59.35 | 59.41 | 58.88 | -0.70% | 1,803 |
| Jul 29, 2025 | 59.94 | 59.94 | 59.82 | 59.82 | 59.29 | 0.23% | 804 |
| Jul 28, 2025 | 61.86 | 61.86 | 59.60 | 59.69 | 59.15 | -0.79% | 3,469 |
| Jul 25, 2025 | 60.09 | 60.17 | 60.08 | 60.16 | 59.62 | 0.10% | 2,258 |
| Jul 24, 2025 | 60.45 | 60.45 | 60.04 | 60.10 | 59.56 | -0.98% | 6,817 |
| Jul 23, 2025 | 60.53 | 60.78 | 60.43 | 60.69 | 60.15 | 1.10% | 1,570 |
| Jul 22, 2025 | 59.99 | 60.05 | 59.75 | 60.03 | 59.49 | -0.09% | 1,437 |
| Jul 21, 2025 | 60.12 | 60.22 | 60.04 | 60.09 | 59.55 | 0.72% | 1,333 |
| Jul 18, 2025 | 59.65 | 59.66 | 59.65 | 59.66 | 59.12 | -0.33% | 491 |
| Jul 17, 2025 | 59.65 | 59.86 | 59.56 | 59.86 | 59.32 | 0.42% | 2,609 |