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 (%)
Mar 31, 2015 45.82 45.94 45.69 45.78 13,114 -0.35(-0.77%)
Mar 30, 2015 46.20 46.23 46.06 46.14 24,150 +0.06(+0.12%)
Mar 27, 2015 45.92 46.23 45.92 46.08 975,706 -0.08(-0.17%)
Mar 26, 2015 46.12 46.29 45.96 46.16 11,996 -0.44(-0.94%)
Mar 25, 2015 46.78 46.78 46.55 46.60 44,876 +0.00(+0.01%)
Mar 24, 2015 46.80 46.84 46.59 46.59 101,110 -0.01(-0.02%)
Mar 23, 2015 46.52 46.65 46.44 46.60 42,691 +0.30(+0.66%)
Mar 20, 2015 46.24 46.40 46.01 46.29 23,089 +0.95(+2.10%)
Mar 19, 2015 45.66 45.66 45.34 45.34 38,663 -0.49(-1.08%)
Mar 18, 2015 45.08 45.85 45.02 45.84 10,578 +0.90(+2.00%)
Mar 17, 2015 45.02 45.13 44.86 44.94 56,277 -0.28(-0.62%)
Mar 16, 2015 44.91 45.24 44.91 45.22 16,075 +0.49(+1.09%)
Mar 13, 2015 44.63 44.73 44.57 44.73 5,756 -0.20(-0.44%)
Mar 12, 2015 44.93 44.93 44.68 44.93 13,341 +0.40(+0.89%)
Mar 11, 2015 44.52 44.58 44.34 44.54 21,424 +0.03(+0.07%)
Mar 10, 2015 44.68 44.74 44.50 44.51 27,920 -0.87(-1.91%)
Mar 09, 2015 45.30 45.50 45.27 45.37 25,536 +0.04(+0.08%)
Mar 06, 2015 45.69 45.77 45.10 45.34 69,111 -0.57(-1.24%)
Mar 05, 2015 46.07 46.07 45.90 45.91 7,342 +0.03(+0.07%)
Mar 04, 2015 45.88 46.04 45.67 45.88 94,582 -0.18(-0.38%)
Mar 03, 2015 46.08 46.13 46.08 46.05 14,424 -0.21(-0.44%)
Mar 02, 2015 46.29 46.42 46.19 46.26 49,889 -0.05(-0.10%)
Feb 27, 2015 46.36 46.48 46.29 46.30 27,122 +0.07(+0.15%)
Feb 26, 2015 46.29 46.43 46.21 46.23 24,921 -0.23(-0.49%)
Feb 25, 2015 46.35 46.46 46.29 46.46 19,912 +0.21(+0.46%)
Feb 24, 2015 46.04 46.41 46.04 46.25 34,680 +0.14(+0.31%)
Feb 23, 2015 46.03 46.17 45.96 46.10 84,468 -0.09(-0.20%)
Feb 20, 2015 45.86 46.32 45.75 46.20 916,820 +0.41(+0.90%)
Feb 19, 2015 45.83 45.98 45.77 45.78 18,480 +0.05(+0.10%)
Feb 18, 2015 45.55 45.74 45.55 45.74 27,718 +0.13(+0.28%)
Feb 17, 2015 45.32 45.66 45.32 45.61 26,818 +0.27(+0.59%)
Feb 13, 2015 45.39 45.34 45.34 45.34 62,766 +0.47(+1.05%)
Feb 12, 2015 44.88 45.09 44.77 44.87 46,790 +0.46(+1.03%)
Feb 11, 2015 44.40 44.63 44.33 44.41 80,396 -0.18(-0.39%)
Feb 10, 2015 44.61 44.76 44.44 44.59 27,593 +0.31(+0.71%)
Feb 09, 2015 44.34 44.54 44.26 44.28 80,051 -0.23(-0.51%)
Feb 06, 2015 44.65 44.78 44.44 44.51 12,812 -0.49(-1.08%)
Feb 05, 2015 44.79 45.02 44.63 44.99 63,874 +0.55(+1.23%)
Feb 04, 2015 44.70 44.73 44.31 44.44 67,743 -0.42(-0.93%)
Feb 03, 2015 44.48 44.86 44.32 44.86 15,358 +0.70(+1.59%)
Feb 02, 2015 43.76 44.16 43.75 44.16 69,261 +0.65(+1.51%)
Jan 30, 2015 43.73 43.87 43.51 43.51 41,070 -0.62(-1.42%)
Jan 29, 2015 43.79 44.17 43.72 44.13 66,993 +0.58(+1.33%)
Jan 28, 2015 44.28 44.28 43.55 43.55 69,509 -0.62(-1.40%)
Jan 27, 2015 43.90 44.24 43.83 44.17 74,153 +0.02(+0.03%)
Jan 26, 2015 43.91 44.16 43.91 44.15 10,751 +0.59(+1.36%)
Jan 23, 2015 43.80 43.97 43.55 43.56 65,341 -0.18(-0.42%)
Jan 22, 2015 43.55 43.85 43.50 43.74 9,248 +0.14(+0.33%)
Jan 21, 2015 43.42 43.72 43.42 43.60 53,498 +0.27(+0.63%)
Jan 20, 2015 43.55 43.55 43.26 43.32 70,386 +0.15(+0.35%)
Jan 16, 2015 43.04 43.36 42.97 43.17 41,527 +0.21(+0.48%)
Jan 15, 2015 43.00 43.07 42.62 42.97 132,356 +0.40(+0.95%)
Jan 14, 2015 42.53 42.71 42.46 42.56 57,661 -0.30(-0.71%)
Jan 13, 2015 43.03 43.17 42.56 42.87 112,633 +0.24(+0.55%)
Jan 12, 2015 42.65 42.82 42.53 42.63 34,737 -0.05(-0.12%)
Jan 09, 2015 43.08 43.08 42.63 42.68 58,505 -0.20(-0.46%)
Jan 08, 2015 42.72 42.95 42.51 42.88 239,986 +0.35(+0.82%)
Jan 07, 2015 42.11 42.61 42.08 42.53 165,738 +0.43(+1.01%)
Jan 06, 2015 42.49 42.68 42.06 42.11 45,903 -0.48(-1.13%)
Jan 05, 2015 43.00 43.00 42.49 42.59 142,220 -0.97(-2.24%)
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.