FlexShares Morningstar Emerging Markets Factor Tilt Index Fund (NY:TLTE)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2025	59.13	59.38	58.99	58.99	4,862	-0.42(-0.70%)
Jul 30, 2025	59.72	59.72	59.35	59.41	1,803	-0.42(-0.70%)
Jul 29, 2025	59.94	59.94	59.82	59.82	804	+0.14(+0.23%)
Jul 28, 2025	61.86	61.86	59.60	59.69	3,469	-0.48(-0.79%)
Jul 25, 2025	60.09	60.17	60.08	60.16	2,258	+0.06(+0.10%)
Jul 24, 2025	60.45	60.45	60.04	60.10	6,817	-0.59(-0.98%)
Jul 23, 2025	60.53	60.78	60.43	60.69	1,570	+0.66(+1.10%)
Jul 22, 2025	59.99	60.05	59.75	60.03	1,437	-0.05(-0.09%)
Jul 21, 2025	60.12	60.22	60.04	60.09	1,333	+0.43(+0.72%)
Jul 18, 2025	59.65	59.66	59.65	59.66	491	-0.20(-0.33%)
Jul 17, 2025	59.65	59.86	59.56	59.86	2,609	+0.25(+0.42%)
Jul 16, 2025	59.23	59.61	59.23	59.61	13,322	+0.24(+0.40%)
Jul 15, 2025	59.32	59.46	59.19	59.37	2,431	+0.15(+0.25%)
Jul 14, 2025	59.15	59.32	59.15	59.22	2,017	+0.19(+0.31%)
Jul 11, 2025	59.01	59.19	59.01	59.04	2,390	-0.16(-0.27%)
Jul 10, 2025	59.22	59.22	58.95	59.20	3,463	+0.24(+0.40%)
Jul 09, 2025	58.90	59.02	58.90	58.96	1,945	-0.01(-0.01%)
Jul 08, 2025	58.93	59.06	58.88	58.97	1,959	+0.31(+0.53%)
Jul 07, 2025	58.97	59.00	58.52	58.65	3,765	-0.77(-1.30%)
Jul 03, 2025	59.38	59.55	59.38	59.42	1,395	+0.27(+0.45%)
Jul 02, 2025	58.80	59.16	58.80	59.16	2,561	+0.36(+0.61%)
Jul 01, 2025	58.76	58.85	58.72	58.80	1,484	+0.16(+0.28%)
Jun 30, 2025	58.44	58.63	58.44	58.63	1,032	+0.19(+0.33%)
Jun 27, 2025	58.44	58.59	58.23	58.44	2,155	-0.17(-0.29%)
Jun 26, 2025	58.40	58.64	58.40	58.61	9,106	+0.38(+0.66%)
Jun 25, 2025	58.10	58.27	58.09	58.22	3,614	+0.13(+0.23%)
Jun 24, 2025	57.56	58.09	57.56	58.09	11,894	+1.33(+2.35%)
Jun 23, 2025	56.35	56.76	56.32	56.76	1,534	+0.47(+0.83%)
Jun 20, 2025	56.81	56.81	56.29	56.29	1,432	-0.52(-0.92%)
Jun 18, 2025	56.93	57.02	56.81	56.81	1,247	-0.03(-0.06%)
Jun 17, 2025	57.22	57.22	56.83	56.85	4,842	-0.68(-1.18%)
Jun 16, 2025	57.63	57.87	57.47	57.52	4,964	+0.64(+1.13%)
Jun 13, 2025	56.87	57.10	56.85	56.88	2,591	-0.97(-1.68%)
Jun 12, 2025	56.47	57.94	56.47	57.85	10,734	+0.17(+0.29%)
Jun 11, 2025	57.77	57.91	57.60	57.69	4,168	+0.19(+0.32%)
Jun 10, 2025	57.39	57.50	57.26	57.50	1,691	+0.32(+0.56%)
Jun 09, 2025	56.96	57.33	56.96	57.18	3,246	+0.51(+0.91%)
Jun 06, 2025	56.67	56.70	56.45	56.67	2,929	+0.25(+0.45%)
Jun 05, 2025	56.63	56.65	56.40	56.41	2,801	+0.20(+0.36%)
Jun 04, 2025	56.08	56.27	56.08	56.21	4,197	+0.63(+1.14%)
Jun 03, 2025	55.39	55.60	55.29	55.58	6,188	+0.17(+0.32%)