Skip to main content

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

71.66 -0.04 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 57.36 57.36 57.36 0 +0.12(+0.22%)
Dec 28, 2017 57.26 57.39 57.15 57.24 11,079 +0.10(+0.18%)
Dec 27, 2017 57.26 57.26 56.91 57.14 16,290 +0.46(+0.82%)
Dec 26, 2017 56.47 57.02 56.47 56.67 14,726 -0.36(-0.62%)
Dec 22, 2017 56.96 57.03 56.63 57.03 78,238 +0.21(+0.36%)
Dec 21, 2017 56.74 56.99 56.41 56.82 28,208 +0.34(+0.61%)
Dec 20, 2017 56.70 56.80 56.47 56.48 32,667 +0.06(+0.10%)
Dec 19, 2017 56.14 56.61 56.14 56.42 256,983 -0.16(-0.29%)
Dec 18, 2017 56.57 56.77 56.39 56.58 66,158 +0.47(+0.83%)
Dec 15, 2017 56.14 56.16 55.94 56.12 10,909 +0.02(+0.03%)
Dec 14, 2017 56.36 56.37 55.97 56.10 40,943 -0.02(-0.03%)
Dec 13, 2017 56.03 56.40 56.03 56.12 36,897 +0.20(+0.37%)
Dec 12, 2017 55.74 56.14 55.74 55.91 11,930 +0.03(+0.06%)
Dec 11, 2017 56.01 56.08 55.86 55.88 9,870 -0.07(-0.13%)
Dec 08, 2017 55.76 55.99 54.90 55.95 17,854 +0.25(+0.46%)
Dec 07, 2017 55.40 55.79 55.40 55.70 29,979 +0.30(+0.53%)
Dec 06, 2017 55.58 55.72 55.40 55.40 45,610 -0.47(-0.84%)
Dec 05, 2017 55.96 55.96 55.80 55.87 28,131 -0.12(-0.21%)
Dec 04, 2017 56.22 56.22 55.97 55.99 30,914 -0.26(-0.46%)
Dec 01, 2017 56.96 56.96 55.82 56.25 401,838 -0.07(-0.12%)
Nov 30, 2017 56.39 56.39 56.15 56.31 47,695 +0.22(+0.39%)
Nov 29, 2017 56.27 56.27 56.02 56.09 18,728 -0.16(-0.28%)
Nov 28, 2017 56.16 57.22 55.85 56.25 72,781 +0.20(+0.35%)
Nov 27, 2017 56.36 56.36 55.97 56.05 26,742 -0.31(-0.55%)
Nov 24, 2017 56.45 56.45 56.14 56.36 68,035 +0.39(+0.69%)
Nov 22, 2017 56.02 56.02 55.67 55.98 29,455 +0.31(+0.56%)
Nov 21, 2017 55.51 55.71 55.51 55.67 22,016 +0.36(+0.65%)
Nov 20, 2017 55.32 55.40 55.10 55.31 17,449 +0.10(+0.18%)
Nov 17, 2017 55.17 55.25 54.93 55.21 30,576 -0.05(-0.09%)
Nov 16, 2017 55.11 55.28 54.96 55.26 38,043 +0.50(+0.91%)
Nov 15, 2017 54.66 54.92 54.53 54.76 17,202 -0.48(-0.86%)
Nov 14, 2017 55.14 55.25 55.13 55.23 14,139 -0.07(-0.12%)
Nov 13, 2017 55.03 55.34 55.03 55.30 86,794 -0.26(-0.47%)
Nov 10, 2017 55.71 55.71 55.37 55.56 50,712 -0.02(-0.04%)
Nov 09, 2017 55.64 55.64 55.39 55.58 26,970 -0.55(-0.98%)
Nov 08, 2017 56.02 56.18 56.00 56.13 19,571 +0.25(+0.45%)
Nov 07, 2017 56.00 56.03 55.74 55.88 17,868 -0.14(-0.25%)
Nov 06, 2017 55.81 56.04 55.75 56.02 39,975 +0.15(+0.26%)
Nov 03, 2017 55.94 55.94 55.75 55.87 21,545 +0.09(+0.15%)
Nov 02, 2017 55.87 55.93 55.71 55.79 49,735 -0.08(-0.14%)
Nov 01, 2017 55.99 55.99 55.78 55.86 22,521 +0.14(+0.25%)
Oct 31, 2017 55.66 55.79 55.44 55.72 81,855 +0.24(+0.43%)
Oct 30, 2017 55.47 55.49 55.23 55.49 10,880 +0.16(+0.28%)
Oct 27, 2017 55.43 55.43 54.99 55.33 25,431 +0.06(+0.10%)
Oct 26, 2017 55.47 55.47 55.27 55.27 9,898 +0.15(+0.27%)
Oct 25, 2017 55.42 55.42 55.12 55.13 64,310 -0.43(-0.77%)
Oct 24, 2017 55.37 55.55 55.37 55.55 6,953 +0.23(+0.42%)
Oct 23, 2017 55.21 55.45 55.21 55.32 18,575 -0.14(-0.25%)
Oct 20, 2017 55.50 55.50 55.34 55.46 14,594 +0.04(+0.07%)
Oct 19, 2017 55.34 55.50 55.33 55.42 55,522 -0.16(-0.29%)
Oct 18, 2017 55.65 55.71 55.52 55.58 14,100 -0.03(-0.06%)
Oct 17, 2017 55.57 55.62 55.38 55.62 43,771 -0.05(-0.09%)
Oct 16, 2017 55.72 55.80 55.62 55.67 26,782 -0.04(-0.07%)
Oct 13, 2017 55.79 55.79 55.62 55.71 25,406 +0.26(+0.47%)
Oct 12, 2017 55.36 55.49 55.31 55.45 11,701 -0.04(-0.06%)
Oct 11, 2017 55.24 55.51 55.24 55.48 4,019 +0.31(+0.55%)
Oct 10, 2017 55.08 55.23 55.07 55.17 2,211 +0.37(+0.67%)
Oct 09, 2017 54.87 54.89 54.75 54.81 6,167 +0.11(+0.19%)
Oct 06, 2017 54.67 54.81 54.61 54.70 20,499 -0.09(-0.16%)
Oct 05, 2017 54.82 54.87 54.74 54.79 10,360 -0.13(-0.23%)
Oct 04, 2017 54.74 54.99 54.74 54.91 58,872 +0.09(+0.16%)
Oct 03, 2017 54.80 54.98 54.74 54.82 71,293 +0.25(+0.45%)
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.