Skip to main content

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

61.49 -0.17 (-0.28%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 45.98 46.05 45.75 45.75 9,751 -0.19(-0.41%)
Oct 29, 2015 45.78 45.94 45.75 45.94 9,411 -0.03(-0.07%)
Oct 28, 2015 45.96 46.22 45.96 45.97 12,214 +0.08(+0.17%)
Oct 27, 2015 46.06 46.08 45.86 45.89 25,246 -0.58(-1.24%)
Oct 26, 2015 46.48 46.49 46.38 46.47 9,317 +0.06(+0.12%)
Oct 23, 2015 46.59 46.64 46.33 46.41 92,059 +0.21(+0.45%)
Oct 22, 2015 46.09 46.31 46.03 46.20 95,904 +0.21(+0.47%)
Oct 21, 2015 45.86 46.11 45.72 45.99 21,306 +0.21(+0.45%)
Oct 20, 2015 45.88 45.98 45.77 45.78 16,616 -0.11(-0.24%)
Oct 19, 2015 45.82 46.01 45.79 45.90 24,555 -0.33(-0.72%)
Oct 16, 2015 45.99 46.23 45.99 46.23 36,502 +0.03(+0.07%)
Oct 15, 2015 45.94 46.20 45.64 46.20 43,920 +0.78(+1.71%)
Oct 14, 2015 45.42 45.63 45.36 45.42 54,530 +0.01(+0.02%)
Oct 13, 2015 45.57 45.79 45.41 45.41 33,635 -0.59(-1.29%)
Oct 12, 2015 46.14 46.14 45.91 46.01 46,338 +0.07(+0.16%)
Oct 09, 2015 45.91 46.13 45.88 45.94 37,220 +0.06(+0.14%)
Oct 08, 2015 45.44 46.01 45.44 45.87 69,929 +0.47(+1.03%)
Oct 07, 2015 45.68 45.71 45.32 45.40 804,774 +0.20(+0.44%)
Oct 06, 2015 45.18 45.21 44.87 45.21 33,914 +0.40(+0.90%)
Oct 05, 2015 44.80 44.95 44.57 44.80 108,622 +0.71(+1.62%)
Oct 02, 2015 43.38 44.09 43.30 44.09 34,704 +0.68(+1.57%)
Oct 01, 2015 43.25 43.42 43.18 43.41 17,263 +0.16(+0.37%)
Sep 30, 2015 42.95 43.25 42.78 43.25 37,812 +0.76(+1.79%)
Sep 29, 2015 42.46 42.73 42.46 42.49 64,383 -0.28(-0.65%)
Sep 28, 2015 43.15 43.15 42.61 42.77 35,338 -0.70(-1.60%)
Sep 25, 2015 43.53 43.69 43.22 43.46 4,368 +0.22(+0.50%)
Sep 24, 2015 43.00 43.33 42.82 43.25 38,529 -0.14(-0.32%)
Sep 23, 2015 43.99 44.04 43.22 43.38 38,105 -0.16(-0.36%)
Sep 22, 2015 43.38 43.55 43.30 43.54 5,381 -0.86(-1.94%)
Sep 21, 2015 44.64 44.67 44.41 44.41 34,156 -0.17(-0.37%)
Sep 18, 2015 44.87 44.91 44.57 44.57 13,051 -0.97(-2.14%)
Sep 17, 2015 45.37 45.63 45.21 45.55 17,315 +0.15(+0.33%)
Sep 16, 2015 45.17 45.40 44.85 45.40 48,052 +0.63(+1.42%)
Sep 15, 2015 44.45 44.83 44.33 44.76 121,563 +0.32(+0.71%)
Sep 14, 2015 44.24 44.54 44.22 44.45 92,046 -0.34(-0.76%)
Sep 11, 2015 44.53 44.79 44.33 44.79 29,199 -0.01(-0.02%)
Sep 10, 2015 44.70 44.99 44.63 44.79 88,746 +0.58(+1.32%)
Sep 09, 2015 45.06 45.06 44.21 44.21 93,822 -0.44(-0.98%)
Sep 08, 2015 44.51 44.65 44.20 44.65 51,914 +1.11(+2.55%)
Sep 04, 2015 43.80 43.54 43.54 43.54 17,036 -0.79(-1.79%)
Sep 03, 2015 44.33 44.64 44.32 44.33 18,411 +0.04(+0.08%)
Sep 02, 2015 44.37 44.42 43.96 44.30 17,146 +0.53(+1.22%)
Sep 01, 2015 44.64 44.64 43.76 43.76 463,505 -1.64(-3.61%)
Aug 31, 2015 45.37 45.52 44.98 45.40 104,233 -0.08(-0.17%)
Aug 28, 2015 45.26 45.52 45.02 45.48 198,559 +0.02(+0.03%)
Aug 27, 2015 45.05 45.53 45.01 45.47 321,344 +0.25(+0.54%)
Aug 26, 2015 44.39 45.22 43.99 45.22 213,776 +1.44(+3.29%)
Aug 25, 2015 44.61 44.99 43.78 43.78 203,486 +0.73(+1.69%)
Aug 24, 2015 43.24 44.55 42.87 43.05 368,234 -1.92(-4.26%)
Aug 21, 2015 45.87 46.03 44.97 44.97 29,163 -1.10(-2.39%)
Aug 20, 2015 46.63 46.65 46.07 46.07 124,345 -1.13(-2.40%)
Aug 19, 2015 47.34 47.71 46.92 47.20 4,496 -0.33(-0.70%)
Aug 18, 2015 47.75 47.75 47.54 47.54 23,443 -0.35(-0.73%)
Aug 17, 2015 47.61 47.88 47.50 47.88 4,047 +0.11(+0.23%)
Aug 14, 2015 47.93 47.94 47.77 47.77 1,709 -0.15(-0.31%)
Aug 13, 2015 47.72 47.97 47.72 47.92 6,240 -0.25(-0.51%)
Aug 12, 2015 47.73 48.17 47.50 48.17 88,620 -0.15(-0.31%)
Aug 11, 2015 48.34 48.38 48.01 48.32 17,435 -0.50(-1.02%)
Aug 10, 2015 48.49 48.82 48.42 48.82 14,955 +0.60(+1.25%)
Aug 07, 2015 48.15 48.28 48.06 48.22 2,377 -0.23(-0.47%)
Aug 06, 2015 48.36 48.45 48.22 48.45 10,726 +0.09(+0.18%)
Aug 05, 2015 48.67 48.73 48.34 48.36 18,862 +0.05(+0.10%)
Aug 04, 2015 48.18 48.52 48.17 48.31 17,405 +0.15(+0.31%)
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.