Skip to main content

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

73.39 -0.10 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 44.69 44.69 44.69 0 +0.08(+0.18%)
Dec 29, 2016 44.32 44.66 44.32 44.61 244,457 +0.18(+0.41%)
Dec 28, 2016 44.54 44.54 44.23 44.43 187,633 -0.04(-0.09%)
Dec 27, 2016 44.55 44.58 44.39 44.47 121,059 -0.06(-0.12%)
Dec 23, 2016 44.52 44.52 44.52 0 +0.11(+0.25%)
Dec 22, 2016 44.38 44.59 44.29 44.41 107,894 -0.12(-0.27%)
Dec 21, 2016 44.57 44.57 44.39 44.54 39,213 +0.07(+0.16%)
Dec 20, 2016 44.39 44.58 44.29 44.46 68,333 +0.16(+0.37%)
Dec 19, 2016 44.47 44.54 44.30 44.30 730,631 -0.17(-0.39%)
Dec 16, 2016 44.67 44.67 44.12 44.47 72,900 +0.02(+0.05%)
Dec 15, 2016 44.40 44.48 44.35 44.45 72,167 -0.02(-0.04%)
Dec 14, 2016 45.05 45.13 44.45 44.46 152,746 -0.67(-1.48%)
Dec 13, 2016 45.00 45.23 45.00 45.13 16,023 +0.43(+0.97%)
Dec 12, 2016 44.80 44.86 44.70 44.70 30,082 -0.25(-0.56%)
Dec 09, 2016 44.77 44.96 44.77 44.95 27,959 +0.15(+0.33%)
Dec 08, 2016 44.71 44.89 44.68 44.80 43,720 +0.12(+0.26%)
Dec 07, 2016 44.37 44.75 44.18 44.68 158,243 +0.56(+1.26%)
Dec 06, 2016 43.99 44.16 43.82 44.13 49,381 +0.38(+0.86%)
Dec 05, 2016 43.76 43.80 43.67 43.75 24,402 +0.31(+0.72%)
Dec 02, 2016 43.30 43.47 43.30 43.44 15,990 +0.16(+0.38%)
Dec 01, 2016 43.37 43.55 43.25 43.27 70,872 -0.07(-0.16%)
Nov 30, 2016 43.53 43.53 43.32 43.34 19,183 +0.03(+0.07%)
Nov 29, 2016 43.07 43.42 43.07 43.31 16,356 +0.22(+0.51%)
Nov 28, 2016 43.10 43.22 43.06 43.09 48,275 -0.09(-0.22%)
Nov 25, 2016 43.26 43.26 43.11 43.18 18,335 +0.04(+0.09%)
Nov 23, 2016 43.14 43.14 43.14 0 -0.17(-0.38%)
Nov 22, 2016 43.36 43.36 43.14 43.31 31,807 +0.23(+0.53%)
Nov 21, 2016 43.02 43.10 42.93 43.08 15,580 +0.24(+0.55%)
Nov 18, 2016 43.00 43.00 42.70 42.85 101,390 -0.21(-0.48%)
Nov 17, 2016 43.13 43.21 43.05 43.05 16,055 +0.24(+0.56%)
Nov 16, 2016 42.92 43.01 42.81 42.81 135,710 -0.40(-0.93%)
Nov 15, 2016 43.00 43.24 43.00 43.22 6,905 +0.26(+0.60%)
Nov 14, 2016 43.00 43.11 42.81 42.96 22,016 -0.16(-0.36%)
Nov 11, 2016 43.26 43.26 42.99 43.11 6,913 -0.24(-0.56%)
Nov 10, 2016 43.64 43.64 43.14 43.36 26,618 -0.22(-0.50%)
Nov 09, 2016 43.38 43.75 43.20 43.58 95,878 +0.04(+0.09%)
Nov 08, 2016 43.44 43.72 43.44 43.54 15,661 +0.05(+0.13%)
Nov 07, 2016 43.48 43.50 43.35 43.48 14,148 +0.50(+1.15%)
Nov 04, 2016 43.03 43.18 42.99 42.99 7,167 -0.32(-0.74%)
Nov 03, 2016 43.48 43.53 43.30 43.31 16,990 -0.05(-0.13%)
Nov 02, 2016 43.53 43.58 43.36 43.36 15,061 -0.18(-0.41%)
Nov 01, 2016 43.74 43.81 43.47 43.55 26,099 -0.24(-0.54%)
Oct 31, 2016 43.66 43.79 43.58 43.78 28,097 +0.09(+0.20%)
Oct 28, 2016 43.74 43.78 43.61 43.69 12,925 +0.04(+0.09%)
Oct 27, 2016 43.80 43.85 43.66 43.66 21,695 -0.03(-0.07%)
Oct 26, 2016 43.81 43.84 43.69 43.69 5,657 -0.22(-0.50%)
Oct 25, 2016 43.88 43.95 43.85 43.91 7,986 +0.00(+0.00%)
Oct 24, 2016 44.00 44.00 43.82 43.91 18,838 -0.07(-0.16%)
Oct 21, 2016 43.71 43.98 43.70 43.98 6,770 -0.05(-0.12%)
Oct 20, 2016 43.78 44.08 43.78 44.03 70,872 +0.07(+0.16%)
Oct 19, 2016 43.97 43.99 43.90 43.96 8,392 +0.18(+0.41%)
Oct 18, 2016 43.72 43.84 43.69 43.78 15,498 +0.47(+1.09%)
Oct 17, 2016 43.35 43.36 43.30 43.31 6,310 -0.06(-0.15%)
Oct 14, 2016 43.71 43.72 43.37 43.37 33,366 +0.02(+0.04%)
Oct 13, 2016 43.01 43.45 43.00 43.36 22,917 -0.09(-0.22%)
Oct 12, 2016 43.49 43.50 43.40 43.45 8,376 -0.02(-0.05%)
Oct 11, 2016 43.84 43.84 43.40 43.47 28,863 -0.53(-1.21%)
Oct 10, 2016 44.09 44.16 44.01 44.01 15,567 +0.10(+0.23%)
Oct 07, 2016 44.03 44.03 43.66 43.91 41,929 -0.23(-0.52%)
Oct 06, 2016 44.16 44.23 44.06 44.13 3,624 -0.21(-0.48%)
Oct 05, 2016 44.35 44.45 44.34 44.35 36,867 +0.28(+0.64%)
Oct 04, 2016 44.24 44.43 44.04 44.06 24,453 -0.10(-0.23%)
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.