FlexShares Morningstar Emerging Markets Factor Tilt Index Fund (TLTE)
NYSEARCA: TLTE · Real-Time Price · USD
76.33
-0.71 (-0.93%)
At close: Jun 26, 2026, 4:00 PM EDT
76.33
0.00 (0.00%)
After-hours: Jun 26, 2026, 8:00 PM EDT
TLTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 76.26 | 76.81 | 76.26 | 76.33 | 76.33 | -0.92% | 3,696 |
| Jun 25, 2026 | 77.13 | 77.13 | 77.04 | 77.04 | 77.04 | 0.85% | 679 |
| Jun 24, 2026 | 76.71 | 76.71 | 75.83 | 76.39 | 76.39 | -0.07% | 2,042 |
| Jun 23, 2026 | 76.87 | 77.30 | 76.44 | 76.44 | 76.44 | -5.06% | 1,917 |
| Jun 22, 2026 | 76.08 | 80.63 | 76.08 | 80.51 | 80.51 | 0.15% | 4,231 |
| Jun 18, 2026 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | 2.54% | 972 |
| Jun 17, 2026 | 79.87 | 80.19 | 78.68 | 78.68 | 78.40 | -0.59% | 6,816 |
| Jun 16, 2026 | 79.78 | 80.17 | 79.15 | 79.15 | 78.87 | -1.52% | 4,180 |
| Jun 15, 2026 | 80.15 | 80.38 | 80.02 | 80.37 | 80.09 | 2.86% | 892 |
| Jun 12, 2026 | 77.92 | 78.32 | 77.92 | 78.14 | 77.87 | 0.02% | 1,461 |
| Jun 11, 2026 | 75.53 | 78.13 | 75.53 | 78.13 | 77.86 | 4.95% | 1,966 |
| Jun 10, 2026 | 79.03 | 79.03 | 74.45 | 74.45 | 74.18 | -1.23% | 5,647 |
| Jun 9, 2026 | 76.84 | 76.84 | 74.85 | 75.38 | 75.11 | 0.19% | 3,950 |
| Jun 8, 2026 | 75.67 | 75.67 | 75.17 | 75.24 | 74.97 | 1.62% | 1,778 |
| Jun 5, 2026 | 76.16 | 76.16 | 74.04 | 74.04 | 73.78 | -6.15% | 2,091 |
| Jun 4, 2026 | 78.42 | 78.90 | 78.42 | 78.89 | 78.61 | -0.69% | 2,207 |
| Jun 3, 2026 | 79.43 | 79.78 | 79.20 | 79.44 | 79.16 | -1.31% | 10,723 |
| Jun 2, 2026 | 79.97 | 80.50 | 79.97 | 80.49 | 80.21 | 0.76% | 5,295 |
| Jun 1, 2026 | 78.83 | 80.09 | 78.83 | 79.88 | 79.60 | 1.82% | 4,491 |
| May 29, 2026 | 78.81 | 78.81 | 78.31 | 78.46 | 78.18 | -0.21% | 2,781 |
| May 28, 2026 | 77.38 | 78.69 | 77.38 | 78.62 | 78.35 | 0.60% | 1,192 |
| May 27, 2026 | 78.63 | 78.67 | 77.87 | 78.15 | 77.88 | -0.87% | 4,218 |
| May 26, 2026 | 78.14 | 78.84 | 78.14 | 78.84 | 78.56 | 3.71% | 13,390 |
| May 22, 2026 | 76.17 | 76.58 | 75.99 | 76.02 | 75.75 | -0.13% | 1,591 |
| May 21, 2026 | 75.53 | 76.28 | 75.38 | 76.12 | 75.86 | 0.70% | 2,197 |
| May 20, 2026 | 75.10 | 75.62 | 75.10 | 75.60 | 75.33 | 1.73% | 3,540 |
| May 19, 2026 | 74.23 | 74.79 | 74.01 | 74.31 | 74.05 | -1.14% | 1,374 |
| May 18, 2026 | 75.08 | 75.18 | 74.90 | 75.17 | 74.90 | -0.17% | 6,451 |
| May 15, 2026 | 75.55 | 75.55 | 75.29 | 75.29 | 75.03 | -3.20% | 1,488 |
| May 14, 2026 | 77.45 | 77.92 | 77.42 | 77.78 | 77.51 | 0.34% | 12,436 |
| May 13, 2026 | 76.74 | 77.76 | 76.74 | 77.52 | 77.25 | 1.69% | 3,363 |
| May 12, 2026 | 76.64 | 76.74 | 75.64 | 76.23 | 75.96 | -2.94% | 16,391 |
| May 11, 2026 | 78.76 | 78.76 | 78.38 | 78.54 | 78.26 | -0.08% | 6,467 |
| May 8, 2026 | 78.01 | 78.60 | 78.01 | 78.60 | 78.33 | 2.04% | 1,040 |
| May 7, 2026 | 78.12 | 78.12 | 77.03 | 77.03 | 76.76 | -1.30% | 2,653 |
| May 6, 2026 | 77.43 | 78.38 | 77.32 | 78.04 | 77.77 | 2.52% | 5,127 |
| May 5, 2026 | 75.66 | 76.39 | 75.66 | 76.12 | 75.85 | 2.14% | 2,342 |
| May 4, 2026 | 75.09 | 75.35 | 74.40 | 74.53 | 74.27 | -0.46% | 1,913 |
| May 1, 2026 | 74.81 | 75.32 | 74.81 | 74.87 | 74.61 | 0.43% | 4,379 |
| Apr 30, 2026 | 73.76 | 74.75 | 73.76 | 74.55 | 74.29 | 1.66% | 16,946 |
| Apr 29, 2026 | 73.68 | 73.68 | 73.27 | 73.33 | 73.07 | -0.49% | 11,013 |
| Apr 28, 2026 | 73.35 | 73.69 | 73.24 | 73.69 | 73.43 | -0.54% | 10,846 |
| Apr 27, 2026 | 74.26 | 74.54 | 74.02 | 74.09 | 73.83 | -0.11% | 14,833 |
| Apr 24, 2026 | 73.92 | 74.26 | 73.92 | 74.17 | 73.91 | 1.53% | 4,228 |
| Apr 23, 2026 | 73.73 | 73.85 | 73.05 | 73.05 | 72.79 | -1.62% | 2,860 |
| Apr 22, 2026 | 74.06 | 74.44 | 74.06 | 74.26 | 73.99 | 1.85% | 1,920 |
| Apr 21, 2026 | 74.31 | 74.31 | 72.91 | 72.91 | 72.65 | -1.54% | 2,526 |
| Apr 20, 2026 | 73.78 | 74.05 | 73.78 | 74.05 | 73.79 | -0.68% | 3,110 |
| Apr 17, 2026 | 74.86 | 75.09 | 74.55 | 74.55 | 74.29 | 1.87% | 7,331 |
| Apr 16, 2026 | 73.07 | 73.38 | 72.96 | 73.19 | 72.93 | 0.52% | 7,048 |
| Apr 15, 2026 | 72.41 | 72.87 | 72.41 | 72.81 | 72.55 | 0.11% | 3,836 |
| Apr 14, 2026 | 72.27 | 72.74 | 72.27 | 72.73 | 72.47 | 1.27% | 4,849 |
| Apr 13, 2026 | 70.79 | 71.82 | 70.79 | 71.82 | 71.56 | 1.21% | 5,258 |
| Apr 10, 2026 | 71.21 | 71.34 | 70.92 | 70.96 | 70.71 | -0.08% | 4,683 |
| Apr 9, 2026 | 70.23 | 71.09 | 70.11 | 71.02 | 70.77 | 0.29% | 1,894 |
| Apr 8, 2026 | 71.47 | 71.47 | 70.55 | 70.81 | 70.56 | 4.81% | 4,900 |
| Apr 7, 2026 | 66.65 | 67.95 | 66.32 | 67.56 | 67.32 | 0.16% | 4,673 |
| Apr 6, 2026 | 67.53 | 67.75 | 67.28 | 67.45 | 67.21 | 0.70% | 6,993 |
| Apr 2, 2026 | 65.71 | 66.98 | 65.71 | 66.98 | 66.74 | -0.93% | 2,336 |
| Apr 1, 2026 | 67.53 | 67.80 | 67.42 | 67.61 | 67.37 | 0.60% | 1,701 |
| Mar 31, 2026 | 65.26 | 67.21 | 65.26 | 67.21 | 66.97 | 3.47% | 1,723 |
| Mar 30, 2026 | 65.63 | 65.63 | 64.83 | 64.95 | 64.72 | -1.53% | 2,305 |
| Mar 27, 2026 | 65.50 | 65.96 | 65.46 | 65.96 | 65.73 | 0.55% | 6,956 |
| Mar 26, 2026 | 66.38 | 67.03 | 65.60 | 65.60 | 65.37 | -3.01% | 7,345 |
| Mar 25, 2026 | 67.68 | 68.06 | 67.58 | 67.64 | 67.40 | 1.42% | 2,943 |
| Mar 24, 2026 | 66.23 | 66.85 | 66.23 | 66.69 | 66.46 | -1.94% | 2,198 |
| Mar 23, 2026 | 67.38 | 68.08 | 67.36 | 68.01 | 67.77 | 3.51% | 11,334 |
| Mar 20, 2026 | 66.78 | 66.78 | 65.63 | 65.71 | 65.48 | -3.27% | 6,064 |
| Mar 19, 2026 | 67.24 | 67.93 | 67.22 | 67.93 | 67.69 | -0.56% | 12,853 |
| Mar 18, 2026 | 69.29 | 69.29 | 68.31 | 68.31 | 68.07 | -1.93% | 4,928 |
| Mar 17, 2026 | 69.85 | 69.88 | 69.55 | 69.65 | 69.41 | 0.52% | 4,982 |
| Mar 16, 2026 | 69.04 | 69.29 | 68.95 | 69.29 | 69.05 | 2.83% | 9,919 |
| Mar 13, 2026 | 67.70 | 67.77 | 67.39 | 67.39 | 67.15 | -0.39% | 2,187 |
| Mar 12, 2026 | 68.29 | 68.29 | 67.65 | 67.65 | 67.42 | -2.89% | 8,305 |
| Mar 11, 2026 | 69.65 | 69.80 | 69.30 | 69.67 | 69.42 | 0.20% | 4,146 |
| Mar 10, 2026 | 69.63 | 70.52 | 69.32 | 69.53 | 69.29 | 0.22% | 9,528 |
| Mar 9, 2026 | 68.08 | 69.38 | 68.03 | 69.38 | 69.13 | 2.06% | 3,510 |
| Mar 6, 2026 | 67.94 | 68.40 | 67.94 | 67.98 | 67.74 | -0.73% | 2,278 |
| Mar 5, 2026 | 68.70 | 68.75 | 67.75 | 68.48 | 68.24 | -2.39% | 7,119 |
| Mar 4, 2026 | 69.42 | 70.45 | 69.42 | 70.16 | 69.91 | 0.84% | 7,069 |
| Mar 3, 2026 | 68.96 | 69.85 | 67.88 | 69.57 | 69.32 | -4.36% | 4,610 |
| Mar 2, 2026 | 72.77 | 73.03 | 72.48 | 72.74 | 72.48 | -1.90% | 3,665 |
| Feb 27, 2026 | 73.72 | 74.24 | 73.59 | 74.15 | 73.89 | -0.01% | 3,094 |
| Feb 26, 2026 | 74.62 | 74.62 | 73.53 | 74.16 | 73.90 | -0.72% | 6,925 |
| Feb 25, 2026 | 74.75 | 74.85 | 74.64 | 74.69 | 74.43 | 0.72% | 6,168 |
| Feb 24, 2026 | 73.52 | 74.19 | 73.52 | 74.16 | 73.89 | 1.68% | 10,523 |
| Feb 23, 2026 | 73.43 | 73.50 | 72.83 | 72.93 | 72.67 | -0.96% | 4,744 |
| Feb 20, 2026 | 72.40 | 73.64 | 72.40 | 73.64 | 73.38 | 1.99% | 19,677 |
| Feb 19, 2026 | 72.17 | 72.23 | 72.15 | 72.20 | 71.95 | -0.41% | 10,831 |
| Feb 18, 2026 | 72.31 | 72.86 | 72.26 | 72.50 | 72.24 | 0.50% | 30,956 |
| Feb 17, 2026 | 71.96 | 72.32 | 71.24 | 72.14 | 71.88 | -0.17% | 13,271 |
| Feb 13, 2026 | 71.50 | 72.52 | 71.49 | 72.26 | 72.01 | 0.33% | 6,907 |
| Feb 12, 2026 | 72.47 | 72.52 | 71.76 | 72.02 | 71.77 | -0.43% | 7,020 |
| Feb 11, 2026 | 72.03 | 72.43 | 71.85 | 72.34 | 72.08 | 1.57% | 20,288 |
| Feb 10, 2026 | 71.38 | 71.38 | 71.20 | 71.22 | 70.97 | 0.04% | 5,526 |
| Feb 9, 2026 | 71.03 | 71.31 | 71.03 | 71.20 | 70.95 | 1.06% | 4,244 |
| Feb 6, 2026 | 69.91 | 70.71 | 69.91 | 70.45 | 70.20 | 2.18% | 7,461 |
| Feb 5, 2026 | 68.81 | 69.43 | 68.61 | 68.95 | 68.70 | -0.70% | 31,628 |
| Feb 4, 2026 | 69.88 | 69.88 | 69.38 | 69.43 | 69.19 | -0.88% | 3,520 |
| Feb 3, 2026 | 70.48 | 70.49 | 69.62 | 70.05 | 69.80 | 0.71% | 4,165 |