Skip to main content

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

51.31 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 66.35 66.50 66.16 66.50 23,617 +0.30(+0.45%)
Jun 27, 2014 66.33 66.36 66.01 66.20 20,492 +0.07(+0.11%)
Jun 26, 2014 66.08 66.31 65.87 66.13 37,118 +0.28(+0.43%)
Jun 25, 2014 66.19 66.30 65.80 65.85 22,631 -0.33(-0.50%)
Jun 24, 2014 66.15 66.31 66.05 66.18 39,996 -0.43(-0.65%)
Jun 23, 2014 66.34 66.61 66.32 66.61 13,005 -0.20(-0.30%)
Jun 20, 2014 66.38 67.18 66.38 66.81 25,245 +0.03(+0.04%)
Jun 19, 2014 66.50 66.85 66.18 66.78 43,878 +0.46(+0.69%)
Jun 18, 2014 66.08 66.32 65.76 66.32 15,899 +0.36(+0.55%)
Jun 17, 2014 66.00 66.00 65.63 65.95 15,811 -0.09(-0.13%)
Jun 16, 2014 66.22 66.22 65.61 66.04 30,203 +0.03(+0.04%)
Jun 13, 2014 65.95 66.03 65.95 66.02 2,539 +0.00(+0.01%)
Jun 12, 2014 66.00 66.29 65.91 66.01 12,914 +0.12(+0.18%)
Jun 11, 2014 66.10 66.10 65.65 65.89 20,941 -0.11(-0.17%)
Jun 10, 2014 66.06 66.19 66.00 66.00 6,862 -0.34(-0.52%)
Jun 06, 2014 65.70 66.34 65.69 66.34 5,118 +0.77(+1.18%)
Jun 05, 2014 65.41 65.94 65.34 65.57 26,529 -0.04(-0.07%)
Jun 04, 2014 65.55 65.61 65.32 65.61 170,456 +0.06(+0.09%)
Jun 03, 2014 65.50 65.61 65.34 65.56 75,802 -0.06(-0.09%)
Jun 02, 2014 65.40 65.61 65.27 65.61 35,915 +0.02(+0.02%)
May 30, 2014 65.28 65.60 65.28 65.60 7,949 +0.35(+0.54%)
May 29, 2014 65.16 65.25 65.09 65.25 53,827 +0.09(+0.14%)
May 28, 2014 65.16 65.18 65.05 65.16 10,454 +0.09(+0.14%)
May 27, 2014 65.05 65.25 65.01 65.07 18,365 +0.65(+1.01%)
May 23, 2014 64.60 64.42 64.42 64.42 9,200 -0.10(-0.15%)
May 22, 2014 64.70 65.06 64.36 64.52 13,574 +0.08(+0.12%)
May 21, 2014 64.39 64.44 64.20 64.44 16,503 +0.43(+0.67%)
May 20, 2014 64.21 64.39 63.67 64.01 16,652 -0.26(-0.40%)
May 19, 2014 64.47 64.47 64.20 64.27 31,241 -0.03(-0.05%)
May 16, 2014 64.80 64.80 64.25 64.30 18,251 -0.29(-0.45%)
May 15, 2014 64.27 64.59 64.27 64.59 14,368 -0.08(-0.12%)
May 14, 2014 65.24 65.25 64.26 64.67 20,450 -0.33(-0.51%)
May 13, 2014 64.88 65.01 64.65 65.00 45,763 +0.28(+0.42%)
May 12, 2014 65.20 65.20 64.72 64.72 28,394 +0.16(+0.24%)
May 09, 2014 64.45 64.64 64.44 64.57 18,618 -0.07(-0.11%)
May 08, 2014 64.72 64.91 64.53 64.64 11,716 -0.12(-0.19%)
May 07, 2014 64.85 64.87 64.45 64.76 12,477 -0.09(-0.14%)
May 06, 2014 64.94 65.05 64.75 64.85 24,388 +0.10(+0.15%)
May 05, 2014 64.60 64.97 64.47 64.75 19,283 -0.17(-0.27%)
May 02, 2014 64.93 64.93 64.88 64.92 12,546 +0.41(+0.64%)
May 01, 2014 64.84 65.06 64.49 64.51 59,359 -0.15(-0.23%)
Apr 30, 2014 64.60 64.71 64.45 64.66 17,695 +0.14(+0.22%)
Apr 29, 2014 64.45 64.54 64.45 64.52 7,211 +0.33(+0.52%)
Apr 28, 2014 64.45 64.45 63.57 64.18 33,150 +0.19(+0.30%)
Apr 25, 2014 64.25 64.25 63.99 63.99 18,924 -0.24(-0.38%)
Apr 24, 2014 64.15 64.25 64.03 64.23 5,834 +0.05(+0.07%)
Apr 23, 2014 63.70 64.24 63.70 64.19 100,396 +0.07(+0.11%)
Apr 22, 2014 64.21 64.21 64.06 64.12 19,692 +0.32(+0.50%)
Apr 21, 2014 64.06 64.06 63.63 63.80 29,823 +0.05(+0.08%)
Apr 17, 2014 63.17 63.75 63.75 63.75 28,200 +0.19(+0.30%)
Apr 16, 2014 63.12 63.56 63.12 63.56 63,612 +0.75(+1.19%)
Apr 15, 2014 62.99 62.99 62.35 62.81 30,788 -0.26(-0.41%)
Apr 14, 2014 62.96 63.18 62.70 63.07 18,789 +0.16(+0.25%)
Apr 11, 2014 63.15 63.27 62.89 62.91 21,850 -0.31(-0.49%)
Apr 10, 2014 64.28 64.28 63.22 63.22 73,730 -1.22(-1.89%)
Apr 09, 2014 64.06 64.45 63.95 64.44 121,059 +0.70(+1.11%)
Apr 08, 2014 63.48 63.80 63.45 63.73 44,536 +0.19(+0.29%)
Apr 07, 2014 64.12 64.12 63.49 63.55 63,760 -0.40(-0.63%)
Apr 04, 2014 63.86 64.47 63.86 63.95 60,912 -0.18(-0.28%)
Apr 03, 2014 64.39 64.39 64.01 64.13 57,356 -0.17(-0.26%)
Apr 02, 2014 64.28 64.30 64.26 64.30 47,417 +0.08(+0.12%)
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.