Skip to main content

Flexshares Dev Mkt Ex-US Factor Tilt Index Fund (NY: TLTD )

71.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 44.79 45.10 44.79 45.07 47,901 +0.58(+1.31%)
Oct 30, 2014 44.51 44.79 44.23 44.49 91,615 +0.21(+0.47%)
Oct 29, 2014 44.65 44.71 44.20 44.28 45,457 -0.38(-0.84%)
Oct 28, 2014 44.48 44.66 44.42 44.66 97,226 +0.55(+1.26%)
Oct 27, 2014 44.08 44.31 44.31 44.11 113,372 -0.20(-0.45%)
Oct 24, 2014 43.95 44.32 43.95 44.31 91,695 +0.07(+0.15%)
Oct 23, 2014 44.10 44.31 43.98 44.24 68,680 +0.41(+0.94%)
Oct 22, 2014 43.97 44.11 43.83 43.83 159,688 -0.26(-0.59%)
Oct 21, 2014 43.91 44.08 43.74 44.08 63,461 +0.72(+1.65%)
Oct 20, 2014 43.08 43.55 43.08 43.37 124,672 +0.24(+0.55%)
Oct 17, 2014 43.55 43.74 42.87 43.13 98,056 +0.61(+1.42%)
Oct 16, 2014 42.03 42.87 42.03 42.53 137,988 -0.03(-0.08%)
Oct 15, 2014 42.32 42.80 42.07 42.56 89,923 -0.36(-0.85%)
Oct 14, 2014 43.21 43.32 42.90 42.93 124,339 -0.06(-0.14%)
Oct 13, 2014 43.62 43.62 42.98 42.98 56,921 -0.16(-0.38%)
Oct 10, 2014 43.73 43.73 43.14 43.15 337,109 -0.64(-1.45%)
Oct 09, 2014 44.55 44.55 43.72 43.78 69,438 -1.18(-2.63%)
Oct 08, 2014 44.51 45.02 44.10 44.96 195,069 +0.58(+1.30%)
Oct 07, 2014 44.63 44.80 44.39 44.39 40,789 -0.69(-1.52%)
Oct 06, 2014 45.02 45.07 44.73 45.07 25,221 +0.21(+0.48%)
Oct 03, 2014 44.59 44.87 44.59 44.86 112,502 +0.08(+0.17%)
Oct 02, 2014 45.16 45.16 44.53 44.78 122,372 -0.59(-1.29%)
Oct 01, 2014 45.51 45.60 45.24 45.37 40,381 -0.27(-0.60%)
Sep 30, 2014 45.93 45.93 45.54 45.64 26,333 -0.21(-0.45%)
Sep 29, 2014 45.81 45.99 45.80 45.85 30,937 -0.55(-1.19%)
Sep 26, 2014 46.22 46.40 46.18 46.40 16,176 +0.32(+0.69%)
Sep 25, 2014 46.61 46.61 46.09 46.09 40,792 -0.69(-1.48%)
Sep 24, 2014 46.60 46.81 46.54 46.78 29,438 +0.16(+0.33%)
Sep 23, 2014 46.71 46.71 46.54 46.63 25,573 -0.36(-0.77%)
Sep 22, 2014 47.18 47.18 46.87 46.99 7,666 -0.25(-0.53%)
Sep 19, 2014 47.39 47.39 47.23 47.24 9,729 -0.18(-0.39%)
Sep 18, 2014 47.39 47.46 47.28 47.42 6,346 +0.28(+0.60%)
Sep 17, 2014 47.31 47.35 47.09 47.14 16,334 -0.21(-0.44%)
Sep 16, 2014 46.96 47.48 46.96 47.35 22,499 +0.10(+0.22%)
Sep 15, 2014 47.10 47.29 47.10 47.25 12,499 -0.12(-0.25%)
Sep 12, 2014 47.36 47.43 47.27 47.36 39,394 +0.03(+0.07%)
Sep 11, 2014 47.25 47.43 47.19 47.33 80,612 -0.33(-0.69%)
Sep 10, 2014 47.49 47.66 47.46 47.66 31,070 +0.16(+0.33%)
Sep 09, 2014 47.50 47.58 47.46 47.50 22,453 -0.15(-0.31%)
Sep 08, 2014 47.94 47.94 47.58 47.65 16,046 -0.41(-0.86%)
Sep 05, 2014 48.12 48.15 47.93 48.07 22,695 -0.07(-0.15%)
Sep 04, 2014 48.47 48.41 48.07 48.14 61,219 -0.27(-0.55%)
Sep 03, 2014 48.51 48.55 48.28 48.41 32,721 +0.28(+0.58%)
Sep 02, 2014 48.32 48.07 48.10 48.13 20,463 +0.06(+0.12%)
Aug 29, 2014 48.24 48.07 48.07 48.07 49,682 -0.11(-0.23%)
Aug 28, 2014 48.20 48.21 48.04 48.18 28,428 -0.22(-0.46%)
Aug 27, 2014 48.30 48.42 48.18 48.40 33,317 +0.14(+0.29%)
Aug 26, 2014 48.23 48.16 48.18 48.26 37,685 +0.10(+0.21%)
Aug 25, 2014 48.23 48.27 48.10 48.16 18,890 +0.13(+0.26%)
Aug 22, 2014 48.10 48.10 47.90 48.03 56,425 +0.01(+0.02%)
Aug 21, 2014 48.13 48.16 47.99 48.02 7,652 +0.16(+0.32%)
Aug 20, 2014 47.90 48.01 47.87 47.87 25,305 -0.06(-0.12%)
Aug 19, 2014 48.38 48.38 47.93 47.93 30,324 +0.00(+0.00%)
Aug 18, 2014 47.74 47.96 47.74 47.93 37,249 +0.29(+0.60%)
Aug 15, 2014 47.66 47.93 47.39 47.64 36,703 +0.05(+0.11%)
Aug 14, 2014 47.64 47.64 47.53 47.59 37,614 +0.17(+0.37%)
Aug 13, 2014 47.60 47.60 47.31 47.41 20,727 +0.14(+0.30%)
Aug 12, 2014 47.58 47.58 47.17 47.27 15,455 +0.17(+0.36%)
Aug 11, 2014 46.99 47.30 46.99 47.10 23,535 +0.21(+0.46%)
Aug 08, 2014 46.50 46.88 46.50 46.88 76,079 +0.18(+0.38%)
Aug 07, 2014 47.35 47.35 46.47 46.71 13,641 -0.37(-0.78%)
Aug 06, 2014 46.91 47.11 46.82 47.08 13,260 -0.06(-0.13%)
Aug 05, 2014 47.31 47.42 47.08 47.14 59,613 -0.56(-1.17%)
Aug 04, 2014 47.70 47.83 47.53 47.70 45,312 +0.01(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.