Skip to main content

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

71.66 -0.04 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 47.49 47.55 47.35 47.41 22,828 -0.02(-0.04%)
Feb 27, 2017 47.46 47.55 47.42 47.43 22,575 -0.08(-0.17%)
Feb 24, 2017 47.51 47.73 47.46 47.51 27,344 -0.42(-0.87%)
Feb 23, 2017 47.81 48.06 47.81 47.92 71,803 +0.04(+0.08%)
Feb 22, 2017 47.57 47.93 47.56 47.88 15,786 -0.02(-0.03%)
Feb 21, 2017 47.67 47.98 47.63 47.90 82,294 +0.28(+0.59%)
Feb 17, 2017 47.62 47.62 47.62 0 -0.27(-0.57%)
Feb 16, 2017 47.98 47.98 47.75 47.89 16,167 +0.05(+0.10%)
Feb 15, 2017 47.55 47.89 47.55 47.84 28,293 +0.18(+0.37%)
Feb 14, 2017 47.73 47.79 47.51 47.67 55,370 +0.03(+0.07%)
Feb 13, 2017 48.09 48.09 47.62 47.63 33,607 +0.22(+0.46%)
Feb 10, 2017 47.32 47.52 47.31 47.42 18,010 +0.15(+0.31%)
Feb 09, 2017 47.10 47.43 47.09 47.27 26,006 +0.17(+0.36%)
Feb 08, 2017 47.02 47.21 46.89 47.10 21,933 +0.10(+0.21%)
Feb 07, 2017 46.97 47.09 46.93 47.01 29,118 -0.07(-0.15%)
Feb 06, 2017 47.05 47.19 47.03 47.08 29,701 -0.29(-0.61%)
Feb 03, 2017 47.34 47.55 47.31 47.37 62,371 +0.13(+0.27%)
Feb 02, 2017 47.25 47.48 47.15 47.24 59,060 -0.14(-0.29%)
Feb 01, 2017 47.15 47.58 47.14 47.38 79,703 +0.38(+0.81%)
Jan 31, 2017 47.00 47.10 46.83 47.00 40,017 +0.15(+0.33%)
Jan 30, 2017 46.85 46.99 46.70 46.84 66,248 -0.39(-0.82%)
Jan 27, 2017 47.23 47.30 47.11 47.23 25,664 -0.06(-0.12%)
Jan 26, 2017 47.47 47.48 47.29 47.29 62,211 -0.18(-0.39%)
Jan 25, 2017 47.30 47.50 47.30 47.47 42,367 +0.40(+0.85%)
Jan 24, 2017 46.93 47.09 46.87 47.07 561,033 +0.21(+0.45%)
Jan 23, 2017 46.59 46.86 46.59 46.86 13,881 +0.18(+0.38%)
Jan 20, 2017 46.68 46.71 46.44 46.68 28,370 +0.20(+0.43%)
Jan 19, 2017 46.56 46.63 46.40 46.48 41,468 -0.09(-0.19%)
Jan 18, 2017 46.60 46.84 46.47 46.57 76,724 -0.21(-0.45%)
Jan 17, 2017 46.80 46.96 46.72 46.78 51,223 -0.22(-0.46%)
Jan 13, 2017 47.00 47.00 47.00 0 +0.26(+0.55%)
Jan 12, 2017 46.74 46.79 46.65 46.74 14,948 -0.06(-0.12%)
Jan 11, 2017 46.34 46.80 46.31 46.80 73,467 +0.31(+0.68%)
Jan 10, 2017 46.45 46.56 46.41 46.48 37,999 +0.04(+0.09%)
Jan 09, 2017 46.32 46.49 46.31 46.44 138,627 -0.12(-0.26%)
Jan 06, 2017 46.65 46.65 46.51 46.56 29,711 -0.09(-0.19%)
Jan 05, 2017 46.05 46.72 46.05 46.65 39,832 +0.31(+0.68%)
Jan 04, 2017 46.07 46.35 46.02 46.34 70,897 +0.68(+1.48%)
Jan 03, 2017 45.56 45.77 45.51 45.66 84,992 +0.23(+0.51%)
Dec 30, 2016 45.43 45.43 45.43 0 +0.08(+0.18%)
Dec 29, 2016 45.05 45.40 45.05 45.35 240,493 +0.19(+0.41%)
Dec 28, 2016 45.27 45.27 44.96 45.16 184,590 -0.04(-0.09%)
Dec 27, 2016 45.28 45.31 45.12 45.20 119,096 -0.06(-0.12%)
Dec 23, 2016 45.26 45.26 45.26 0 +0.11(+0.25%)
Dec 22, 2016 45.11 45.32 45.02 45.15 106,144 -0.12(-0.27%)
Dec 21, 2016 45.30 45.30 45.12 45.27 38,577 +0.07(+0.16%)
Dec 20, 2016 45.12 45.32 45.02 45.20 67,225 +0.17(+0.37%)
Dec 19, 2016 45.21 45.28 45.03 45.03 718,783 -0.18(-0.39%)
Dec 16, 2016 45.41 45.41 44.85 45.21 71,717 +0.02(+0.05%)
Dec 15, 2016 45.13 45.22 45.08 45.18 70,996 -0.02(-0.04%)
Dec 14, 2016 45.79 45.88 45.18 45.20 150,269 -0.68(-1.48%)
Dec 13, 2016 45.74 45.98 45.74 45.88 15,763 +0.44(+0.97%)
Dec 12, 2016 45.54 45.60 45.44 45.44 29,594 -0.26(-0.56%)
Dec 09, 2016 45.50 45.70 45.50 45.69 27,506 +0.15(+0.33%)
Dec 08, 2016 45.45 45.63 45.41 45.54 43,012 +0.12(+0.26%)
Dec 07, 2016 45.10 45.49 44.91 45.42 155,677 +0.57(+1.26%)
Dec 06, 2016 44.72 44.89 44.54 44.85 48,581 +0.38(+0.86%)
Dec 05, 2016 44.48 44.53 44.39 44.47 24,006 +0.32(+0.72%)
Dec 02, 2016 44.01 44.19 44.01 44.15 15,730 +0.17(+0.38%)
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.