FlexShares Morningstar Emerging Markets Factor Tilt Index Fund (TLTE)

TLTE
🏛️ 美国 →
62.49
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 62.02 62.52 62.00 62.49 0.0M
2025-09-25 62.39 62.65 62.35 62.39 0.0M
2025-09-24 63.14 63.21 62.89 62.89 0.0M
2025-09-23 63.44 63.51 63.19 63.28 0.0M
2025-09-22 63.24 63.46 63.15 63.43 0.0M
2025-09-19 63.20 63.34 63.15 63.22 0.0M
2025-09-18 63.75 63.94 63.69 63.88 0.0M
2025-09-17 64.05 65.20 63.88 64.01 0.0M
2025-09-16 63.67 63.89 63.67 63.82 0.0M
2025-09-15 63.28 63.46 63.25 63.37 0.0M
2025-09-12 63.00 63.22 62.88 63.06 0.0M
2025-09-11 62.85 63.12 62.85 63.02 0.1M
2025-09-10 62.16 62.41 62.16 62.23 0.0M
2025-09-09 61.87 61.96 61.85 61.96 0.0M
2025-09-08 61.44 61.60 61.44 61.60 0.0M
2025-09-05 61.33 61.39 60.81 61.02 0.0M
2025-09-04 60.35 60.47 60.24 60.47 0.0M
2025-09-03 60.69 60.69 60.40 60.58 0.0M
2025-09-02 59.91 60.42 59.91 60.35 0.0M
2025-08-29 60.48 60.63 60.45 60.60 0.0M
2025-08-28 60.84 61.13 60.68 60.90 0.0M
2025-08-27 60.30 60.61 60.30 60.61 0.0M
2025-08-26 60.76 60.77 60.59 60.70 0.0M
2025-08-25 61.31 61.34 61.05 61.05 0.0M
2025-08-22 60.52 61.31 60.52 61.26 0.0M
2025-08-21 60.29 60.29 60.13 60.19 0.0M
2025-08-20 60.24 60.34 60.19 60.34 0.0M
2025-08-19 60.60 60.60 60.36 60.40 0.0M
2025-08-18 60.84 60.89 60.82 60.89 0.0M
2025-08-15 60.66 60.66 60.65 60.65 0.0M
2025-08-14 60.57 60.57 60.49 60.53 0.0M
2025-08-13 61.18 61.18 60.92 61.09 0.0M
2025-08-12 60.27 60.74 60.27 60.69 0.0M
2025-08-11 59.98 60.07 59.87 59.92 0.0M
2025-08-08 60.02 60.20 60.02 60.10 0.0M
2025-08-07 60.12 60.12 59.92 60.08 0.0M
2025-08-06 59.57 59.79 59.56 59.78 0.0M
2025-08-05 59.79 59.79 59.36 59.45 0.0M
2025-08-04 59.09 59.22 59.09 59.22 0.0M
2025-08-01 58.88 58.88 58.41 58.65 0.0M
2025-07-31 59.13 59.38 58.99 58.99 0.0M
2025-07-30 59.72 59.72 59.35 59.41 0.0M
2025-07-29 59.94 59.94 59.82 59.82 0.0M
2025-07-28 61.86 61.86 59.60 59.69 0.0M
2025-07-25 60.09 60.17 60.08 60.16 0.0M
2025-07-24 60.45 60.45 60.04 60.10 0.0M
2025-07-23 60.53 60.78 60.43 60.69 0.0M
2025-07-22 59.99 60.05 59.75 60.03 0.0M
2025-07-21 60.12 60.22 60.04 60.09 0.0M
2025-07-18 59.65 59.66 59.65 59.66 0.0M
2025-07-17 59.65 59.86 59.56 59.86 0.0M
2025-07-16 59.23 59.61 59.23 59.61 0.0M
2025-07-15 59.32 59.47 59.19 59.37 0.0M
2025-07-14 59.15 59.32 59.15 59.22 0.0M
2025-07-11 59.01 59.20 59.01 59.04 0.0M
2025-07-10 59.22 59.22 58.95 59.20 0.0M
2025-07-09 58.90 59.02 58.90 58.96 0.0M
2025-07-08 58.93 59.06 58.88 58.97 0.0M
2025-07-07 58.97 59.00 58.52 58.65 0.0M
2025-07-03 59.38 59.55 59.38 59.42 0.0M
2025-07-02 58.80 59.16 58.80 59.16 0.0M
2025-07-01 58.76 58.85 58.72 58.80 0.0M
2025-06-30 58.44 58.63 58.44 58.63 0.0M
2025-06-27 58.44 58.59 58.23 58.44 0.0M
2025-06-26 58.40 58.64 58.40 58.61 0.0M
2025-06-25 58.10 58.27 58.09 58.23 0.0M
2025-06-24 57.56 58.09 57.56 58.09 0.0M
2025-06-23 56.35 56.76 56.32 56.76 0.0M
2025-06-20 56.81 56.81 56.29 56.29 0.0M
2025-06-18 57.12 57.21 57.00 57.00 0.0M
2025-06-17 57.41 57.41 57.01 57.03 0.0M
2025-06-16 57.82 58.06 57.66 57.71 0.0M
2025-06-13 57.06 57.29 57.04 57.07 0.0M
2025-06-12 56.66 58.13 56.66 58.04 0.0M
2025-06-11 57.96 58.10 57.79 57.88 0.0M
2025-06-10 57.58 57.69 57.45 57.69 0.0M
2025-06-09 57.15 57.52 57.15 57.37 0.0M
2025-06-06 56.86 56.89 56.63 56.85 0.0M
2025-06-05 56.81 56.84 56.58 56.60 0.0M
2025-06-04 56.26 56.45 56.26 56.39 0.0M
2025-06-03 55.57 55.79 55.47 55.76 0.0M
2025-06-02 55.33 55.58 55.32 55.58 0.0M
2025-05-30 55.41 55.41 54.96 55.18 0.0M
2025-05-29 55.79 55.82 55.59 55.77 0.0M
2025-05-28 55.62 55.62 55.37 55.44 0.0M
2025-05-27 55.39 55.69 55.39 55.59 0.0M
2025-05-23 55.27 55.62 55.27 55.57 0.0M
2025-05-22 55.24 55.49 55.24 55.26 0.0M
2025-05-21 55.81 55.94 55.40 55.46 0.0M
2025-05-20 55.47 55.48 55.30 55.48 0.0M
2025-05-19 55.32 55.66 55.27 55.62 0.0M
2025-05-16 55.26 55.53 55.24 55.44 0.0M
2025-05-15 55.38 55.44 55.31 55.35 0.0M
2025-05-14 55.57 55.59 55.36 55.40 0.0M
2025-05-13 53.16 55.36 53.16 55.17 0.0M
2025-05-12 54.89 54.89 54.71 54.85 0.0M
2025-05-09 53.99 54.01 53.79 53.80 0.1M
2025-05-08 53.67 53.78 53.50 53.50 0.0M
2025-05-07 53.70 53.77 53.47 53.65 0.0M
2025-05-06 53.93 54.28 53.93 54.20 0.0M
2025-05-05 54.54 54.54 54.42 54.42 0.0M
2025-05-02 54.17 54.17 53.74 53.98 0.0M
2025-05-01 52.64 52.68 52.44 52.51 0.0M
2025-04-30 52.25 52.55 52.10 52.55 0.0M
2025-04-29 52.38 52.53 52.37 52.44 0.0M
2025-04-28 52.20 52.33 52.04 52.22 0.0M
2025-04-25 52.03 52.13 51.98 52.13 0.0M
2025-04-24 52.08 52.29 52.04 52.29 0.0M
2025-04-23 51.78 52.00 51.46 51.60 0.0M
2025-04-22 50.86 51.42 50.86 51.20 0.0M
2025-04-21 50.73 50.73 50.26 50.43 0.0M
2025-04-17 50.60 50.74 50.53 50.53 0.0M
2025-04-16 50.25 50.45 49.99 50.14 0.0M
2025-04-15 50.52 50.77 50.50 50.52 0.0M
2025-04-14 50.55 50.63 50.35 50.44 0.0M
2025-04-11 49.22 49.97 49.17 49.90 0.0M
2025-04-10 49.11 49.11 47.81 48.49 0.0M
2025-04-09 46.95 49.56 43.81 49.21 0.0M
2025-04-08 48.54 48.59 46.57 46.89 0.0M
2025-04-07 47.79 48.42 47.38 47.91 0.0M
2025-04-04 50.04 50.04 49.27 49.44 0.0M
2025-04-03 52.24 52.31 52.07 52.07 0.0M
2025-04-02 52.84 52.90 52.74 52.89 0.0M
2025-04-01 52.56 52.78 52.38 52.75 0.1M
2025-03-31 52.29 52.56 52.29 52.49 0.0M
2025-03-28 53.29 53.29 52.74 52.77 0.0M
2025-03-27 53.86 53.96 53.75 53.77 0.0M
2025-03-26 53.83 53.83 53.42 53.54 0.0M
2025-03-25 53.80 53.82 53.77 53.77 0.0M
2025-03-24 53.67 53.88 53.67 53.82 0.0M
2025-03-21 53.56 53.84 53.56 53.73 0.0M
2025-03-20 53.66 53.92 53.66 53.89 0.0M
2025-03-19 54.24 54.40 54.08 54.38 0.0M
2025-03-18 54.06 54.30 54.04 54.14 0.0M
2025-03-17 53.97 54.51 53.97 54.45 0.0M
2025-03-14 53.49 53.68 53.48 53.68 0.0M
2025-03-13 52.86 52.86 52.62 52.81 0.0M
2025-03-12 52.86 53.16 52.69 53.09 0.0M
2025-03-11 52.40 52.77 52.16 52.77 0.0M
2025-03-10 52.66 52.66 52.02 52.16 0.0M
2025-03-07 53.07 53.40 52.76 53.38 0.0M
2025-03-06 53.03 53.24 52.89 52.89 0.0M
2025-03-05 52.59 53.28 52.59 53.25 0.0M
2025-03-04 51.46 52.12 51.28 51.75 0.0M
2025-03-03 52.12 52.18 51.42 51.42 0.0M
2025-02-28 51.51 51.74 51.47 51.74 0.0M
2025-02-27 53.58 53.58 52.28 52.45 0.0M
2025-02-26 54.40 54.46 53.94 53.94 0.0M
2025-02-25 53.49 54.11 53.20 53.97 0.0M
2025-02-24 53.76 53.76 53.26 53.26 0.0M
2025-02-21 54.20 54.20 53.75 53.75 0.0M
2025-02-20 53.76 53.95 53.75 53.94 0.0M
2025-02-19 53.66 53.68 53.49 53.50 0.0M
2025-02-18 53.50 53.58 53.48 53.50 0.0M
2025-02-14 53.30 53.30 53.18 53.27 0.0M
2025-02-13 52.74 52.96 52.68 52.96 0.0M
2025-02-12 52.23 52.66 52.20 52.65 0.0M
2025-02-11 52.41 52.50 52.31 52.40 0.0M
2025-02-10 52.43 52.67 52.40 52.56 0.0M
2025-02-07 52.40 52.49 51.83 51.83 0.0M
2025-02-06 52.00 52.21 52.00 52.15 0.0M
2025-02-05 51.92 52.00 51.87 51.90 0.0M
2025-02-04 51.76 52.00 51.76 51.93 0.0M
2025-02-03 50.90 51.39 50.90 51.25 0.0M
2025-01-31 52.19 52.19 51.55 51.55 0.0M
2025-01-30 51.98 52.35 51.96 52.15 0.0M
2025-01-29 51.60 51.70 51.36 51.49 0.0M
2025-01-28 51.19 51.40 51.05 51.40 0.0M
2025-01-27 51.31 51.31 51.23 51.23 0.0M
2025-01-24 51.84 52.00 51.84 51.88 0.0M
2025-01-23 51.58 51.71 51.58 51.69 0.0M
2025-01-22 51.49 51.59 51.49 51.57 0.0M
2025-01-21 51.24 51.55 51.24 51.43 0.0M
2025-01-17 50.67 51.08 50.67 50.92 0.0M
2025-01-16 50.59 50.66 50.50 50.54 0.0M
2025-01-15 50.52 50.62 50.42 50.58 0.0M
2025-01-14 49.96 50.01 49.86 49.93 0.0M
2025-01-13 49.54 49.62 49.40 49.54 0.0M
2025-01-10 50.32 50.35 49.89 49.92 0.0M
2025-01-08 50.88 50.88 50.80 50.84 0.0M
2025-01-07 51.36 51.36 51.06 51.06 0.0M
2025-01-06 51.62 51.67 51.24 51.28 0.0M
2025-01-03 51.06 51.15 51.00 51.12 0.0M
2025-01-02 51.02 51.02 50.75 50.83 0.0M