FlexShares Morningstar Emerging Markets Factor Tilt Index Fund (TLTE)
NYSEARCA: TLTE · Real-Time Price · USD
73.69
-0.40 (-0.53%)
Apr 28, 2026, 4:00 PM EDT - Market closed
TLTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 73.35 | 73.69 | 73.24 | 73.69 | 73.69 | -0.54% | 10,846 |
| Apr 27, 2026 | 74.26 | 74.54 | 74.02 | 74.09 | 74.09 | -0.11% | 14,833 |
| Apr 24, 2026 | 73.92 | 74.26 | 73.92 | 74.17 | 74.17 | 1.53% | 4,228 |
| Apr 23, 2026 | 73.73 | 73.85 | 73.05 | 73.05 | 73.05 | -1.62% | 2,860 |
| Apr 22, 2026 | 74.06 | 74.44 | 74.06 | 74.26 | 74.26 | 1.85% | 1,920 |
| Apr 21, 2026 | 74.31 | 74.31 | 72.91 | 72.91 | 72.91 | -1.54% | 2,526 |
| Apr 20, 2026 | 73.78 | 74.05 | 73.78 | 74.05 | 74.05 | -0.68% | 3,110 |
| Apr 17, 2026 | 74.86 | 75.09 | 74.55 | 74.55 | 74.55 | 1.87% | 7,331 |
| Apr 16, 2026 | 73.07 | 73.38 | 72.96 | 73.19 | 73.19 | 0.52% | 7,048 |
| Apr 15, 2026 | 72.41 | 72.87 | 72.41 | 72.81 | 72.81 | 0.11% | 3,836 |
| Apr 14, 2026 | 72.27 | 72.74 | 72.27 | 72.73 | 72.73 | 1.27% | 4,849 |
| Apr 13, 2026 | 70.79 | 71.82 | 70.79 | 71.82 | 71.82 | 1.21% | 5,258 |
| Apr 10, 2026 | 71.21 | 71.34 | 70.92 | 70.96 | 70.96 | -0.08% | 4,683 |
| Apr 9, 2026 | 70.23 | 71.09 | 70.11 | 71.02 | 71.02 | 0.29% | 1,894 |
| Apr 8, 2026 | 71.47 | 71.47 | 70.55 | 70.81 | 70.81 | 4.81% | 4,900 |
| Apr 7, 2026 | 66.65 | 67.95 | 66.32 | 67.56 | 67.56 | 0.16% | 4,673 |
| Apr 6, 2026 | 67.53 | 67.75 | 67.28 | 67.45 | 67.45 | 0.70% | 6,993 |
| Apr 2, 2026 | 65.71 | 66.98 | 65.71 | 66.98 | 66.98 | -0.93% | 2,336 |
| Apr 1, 2026 | 67.53 | 67.80 | 67.42 | 67.61 | 67.61 | 0.60% | 1,701 |
| Mar 31, 2026 | 65.26 | 67.21 | 65.26 | 67.21 | 67.21 | 3.47% | 1,723 |
| Mar 30, 2026 | 65.63 | 65.63 | 64.83 | 64.95 | 64.95 | -1.53% | 2,305 |
| Mar 27, 2026 | 65.50 | 65.96 | 65.46 | 65.96 | 65.96 | 0.55% | 6,956 |
| Mar 26, 2026 | 66.38 | 67.03 | 65.60 | 65.60 | 65.60 | -3.01% | 7,345 |
| Mar 25, 2026 | 67.68 | 68.06 | 67.58 | 67.64 | 67.63 | 1.42% | 2,943 |
| Mar 24, 2026 | 66.23 | 66.85 | 66.23 | 66.69 | 66.69 | -1.94% | 2,198 |
| Mar 23, 2026 | 67.38 | 68.08 | 67.36 | 68.01 | 68.01 | 3.51% | 11,334 |
| Mar 20, 2026 | 66.78 | 66.78 | 65.63 | 65.71 | 65.71 | -3.27% | 6,064 |
| Mar 19, 2026 | 67.24 | 67.93 | 67.22 | 67.93 | 67.93 | -0.56% | 12,853 |
| Mar 18, 2026 | 69.29 | 69.29 | 68.31 | 68.31 | 68.31 | -1.93% | 4,928 |
| Mar 17, 2026 | 69.85 | 69.88 | 69.55 | 69.65 | 69.65 | 0.52% | 4,982 |
| Mar 16, 2026 | 69.04 | 69.29 | 68.95 | 69.29 | 69.29 | 2.83% | 9,919 |
| Mar 13, 2026 | 67.70 | 67.77 | 67.39 | 67.39 | 67.39 | -0.39% | 2,187 |
| Mar 12, 2026 | 68.29 | 68.29 | 67.65 | 67.65 | 67.65 | -2.89% | 8,305 |
| Mar 11, 2026 | 69.65 | 69.80 | 69.30 | 69.67 | 69.67 | 0.20% | 4,146 |
| Mar 10, 2026 | 69.63 | 70.52 | 69.32 | 69.53 | 69.53 | 0.22% | 9,528 |
| Mar 9, 2026 | 68.08 | 69.38 | 68.03 | 69.38 | 69.38 | 2.06% | 3,510 |
| Mar 6, 2026 | 67.94 | 68.40 | 67.94 | 67.98 | 67.98 | -0.73% | 2,278 |
| Mar 5, 2026 | 68.70 | 68.75 | 67.75 | 68.48 | 68.48 | -2.39% | 7,119 |
| Mar 4, 2026 | 69.42 | 70.45 | 69.42 | 70.16 | 70.16 | 0.85% | 7,069 |
| Mar 3, 2026 | 68.96 | 69.85 | 67.88 | 69.57 | 69.57 | -4.36% | 4,610 |
| Mar 2, 2026 | 72.77 | 73.03 | 72.48 | 72.74 | 72.74 | -1.90% | 3,665 |
| Feb 27, 2026 | 73.72 | 74.24 | 73.59 | 74.15 | 74.15 | -0.01% | 3,094 |
| Feb 26, 2026 | 74.62 | 74.62 | 73.53 | 74.16 | 74.16 | -0.71% | 6,925 |
| Feb 25, 2026 | 74.75 | 74.85 | 74.64 | 74.69 | 74.69 | 0.72% | 6,168 |
| Feb 24, 2026 | 73.52 | 74.19 | 73.52 | 74.16 | 74.16 | 1.68% | 10,523 |
| Feb 23, 2026 | 73.43 | 73.50 | 72.83 | 72.93 | 72.93 | -0.96% | 4,741 |
| Feb 20, 2026 | 72.40 | 73.64 | 72.40 | 73.64 | 73.64 | 1.99% | 19,677 |
| Feb 19, 2026 | 72.17 | 72.23 | 72.15 | 72.20 | 72.20 | -0.41% | 10,831 |
| Feb 18, 2026 | 72.31 | 72.86 | 72.26 | 72.50 | 72.50 | 0.50% | 30,956 |
| Feb 17, 2026 | 71.96 | 72.32 | 71.24 | 72.14 | 72.14 | -0.17% | 13,271 |
| Feb 13, 2026 | 71.50 | 72.52 | 71.49 | 72.26 | 72.26 | 0.33% | 6,907 |
| Feb 12, 2026 | 72.47 | 72.52 | 71.76 | 72.02 | 72.02 | -0.43% | 7,020 |
| Feb 11, 2026 | 72.03 | 72.43 | 71.85 | 72.34 | 72.34 | 1.57% | 20,288 |
| Feb 10, 2026 | 71.38 | 71.38 | 71.20 | 71.22 | 71.22 | 0.04% | 5,526 |
| Feb 9, 2026 | 71.03 | 71.31 | 71.03 | 71.20 | 71.20 | 1.06% | 4,244 |
| Feb 6, 2026 | 69.91 | 70.71 | 69.91 | 70.45 | 70.45 | 2.18% | 7,461 |
| Feb 5, 2026 | 68.81 | 69.43 | 68.61 | 68.95 | 68.95 | -0.70% | 31,628 |
| Feb 4, 2026 | 69.88 | 69.88 | 69.38 | 69.43 | 69.43 | -0.88% | 3,520 |
| Feb 3, 2026 | 70.48 | 70.49 | 69.62 | 70.05 | 70.05 | 0.71% | 4,165 |
| Feb 2, 2026 | 68.70 | 69.64 | 68.70 | 69.56 | 69.56 | 0.06% | 5,095 |
| Jan 30, 2026 | 70.23 | 70.38 | 69.52 | 69.52 | 69.52 | -1.59% | 2,754 |
| Jan 29, 2026 | 70.76 | 70.76 | 69.80 | 70.64 | 70.64 | -0.50% | 9,050 |
| Jan 28, 2026 | 70.75 | 70.99 | 70.52 | 70.99 | 70.99 | 0.42% | 4,308 |
| Jan 27, 2026 | 70.38 | 70.69 | 70.38 | 70.69 | 70.69 | 1.78% | 1,076 |
| Jan 26, 2026 | 69.28 | 69.63 | 69.28 | 69.45 | 69.45 | 0.26% | 1,942 |
| Jan 23, 2026 | 68.65 | 69.30 | 68.65 | 69.28 | 69.28 | 0.74% | 2,856 |
| Jan 22, 2026 | 68.74 | 69.01 | 68.64 | 68.77 | 68.77 | 0.82% | 3,428 |
| Jan 21, 2026 | 67.82 | 68.54 | 67.82 | 68.21 | 68.21 | 1.71% | 10,487 |
| Jan 20, 2026 | 67.11 | 67.46 | 66.98 | 67.07 | 67.07 | -0.61% | 6,543 |
| Jan 16, 2026 | 67.47 | 67.54 | 67.11 | 67.48 | 67.48 | -0.14% | 10,041 |
| Jan 15, 2026 | 67.35 | 67.94 | 67.35 | 67.57 | 67.57 | 0.83% | 87,349 |
| Jan 14, 2026 | 66.87 | 67.02 | 66.75 | 67.02 | 67.02 | 0.75% | 4,341 |
| Jan 13, 2026 | 66.84 | 66.84 | 66.47 | 66.52 | 66.52 | -0.67% | 4,482 |
| Jan 12, 2026 | 66.72 | 66.97 | 66.72 | 66.97 | 66.97 | 1.02% | 5,080 |
| Jan 9, 2026 | 66.20 | 66.29 | 66.20 | 66.29 | 66.29 | 0.61% | 578 |
| Jan 8, 2026 | 65.84 | 65.89 | 65.61 | 65.89 | 65.89 | -0.30% | 6,720 |
| Jan 7, 2026 | 66.03 | 66.38 | 65.92 | 66.09 | 66.09 | -0.19% | 17,059 |
| Jan 6, 2026 | 66.04 | 66.42 | 66.04 | 66.21 | 66.21 | 0.87% | 7,524 |
| Jan 5, 2026 | 65.36 | 65.67 | 65.33 | 65.64 | 65.64 | 0.92% | 1,389 |
| Jan 2, 2026 | 64.82 | 65.04 | 64.82 | 65.04 | 65.04 | 1.85% | 1,483 |
| Dec 31, 2025 | 64.00 | 64.02 | 63.70 | 63.86 | 63.86 | -0.26% | 4,762 |
| Dec 30, 2025 | 63.87 | 64.18 | 63.87 | 64.02 | 64.02 | 0.41% | 7,814 |
| Dec 29, 2025 | 63.71 | 63.76 | 63.53 | 63.76 | 63.76 | -0.28% | 2,904 |
| Dec 26, 2025 | 64.01 | 64.01 | 63.92 | 63.94 | 63.94 | 0.52% | 1,317 |
| Dec 24, 2025 | 63.62 | 63.78 | 63.59 | 63.62 | 63.62 | 0.33% | 6,924 |
| Dec 23, 2025 | 62.97 | 63.41 | 62.97 | 63.40 | 63.40 | 0.62% | 2,781 |
| Dec 22, 2025 | 62.90 | 63.08 | 62.90 | 63.01 | 63.01 | 0.28% | 5,923 |
| Dec 19, 2025 | 62.89 | 62.93 | 62.83 | 62.84 | 62.84 | -1.92% | 1,969 |
| Dec 18, 2025 | 63.95 | 64.12 | 63.89 | 64.06 | 62.42 | 1.20% | 7,132 |
| Dec 17, 2025 | 64.02 | 64.02 | 63.30 | 63.30 | 61.68 | -0.62% | 9,398 |
| Dec 16, 2025 | 63.83 | 63.83 | 63.52 | 63.70 | 62.06 | -0.75% | 8,038 |
| Dec 15, 2025 | 64.48 | 64.48 | 64.18 | 64.18 | 62.53 | 0.12% | 1,484 |
| Dec 12, 2025 | 64.69 | 64.75 | 63.93 | 64.10 | 62.46 | -0.98% | 2,541 |
| Dec 11, 2025 | 64.76 | 64.76 | 64.66 | 64.74 | 63.08 | -0.28% | 1,244 |
| Dec 10, 2025 | 64.40 | 64.92 | 64.40 | 64.92 | 63.25 | 0.83% | 5,293 |
| Dec 9, 2025 | 64.07 | 64.46 | 64.07 | 64.38 | 62.73 | -0.14% | 6,907 |
| Dec 8, 2025 | 64.65 | 64.91 | 64.42 | 64.47 | 62.82 | -0.27% | 1,960 |
| Dec 5, 2025 | 64.84 | 64.84 | 64.60 | 64.65 | 62.99 | 0.58% | 3,773 |
| Dec 4, 2025 | 64.28 | 64.28 | 64.28 | 64.28 | 62.63 | 0.05% | 481 |
| Dec 3, 2025 | 64.08 | 64.25 | 64.05 | 64.25 | 62.60 | 0.17% | 5,037 |