Skip to main content

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

51.68 -0.04 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 61.34 61.34 60.74 60.88 32,865 -0.06(-0.10%)
Jun 29, 2015 61.57 61.77 60.94 60.94 93,404 -1.68(-2.68%)
Jun 26, 2015 62.85 62.85 62.59 62.62 8,186 -0.18(-0.29%)
Jun 25, 2015 62.76 63.01 62.76 62.80 7,942 +0.09(+0.14%)
Jun 24, 2015 62.95 63.07 62.71 62.71 32,152 -0.37(-0.59%)
Jun 23, 2015 63.08 63.23 63.08 63.08 4,015 +0.03(+0.05%)
Jun 22, 2015 63.18 63.26 62.95 63.05 8,457 +1.06(+1.71%)
Jun 19, 2015 62.23 62.34 61.98 61.99 18,421 -0.21(-0.34%)
Jun 18, 2015 62.34 62.34 61.90 62.20 10,567 +0.80(+1.30%)
Jun 17, 2015 61.81 61.81 61.24 61.40 8,936 -0.35(-0.57%)
Jun 16, 2015 61.63 61.94 61.55 61.75 40,055 -0.16(-0.26%)
Jun 15, 2015 61.93 62.06 61.77 61.91 19,380 -0.45(-0.72%)
Jun 12, 2015 62.26 62.42 62.25 62.36 11,791 -0.45(-0.72%)
Jun 11, 2015 62.60 62.84 62.53 62.81 12,250 +0.14(+0.22%)
Jun 10, 2015 62.69 62.69 62.22 62.67 53,449 +1.12(+1.82%)
Jun 09, 2015 61.36 61.66 61.15 61.55 13,803 +0.06(+0.10%)
Jun 08, 2015 61.63 62.04 61.37 61.49 26,149 -0.48(-0.77%)
Jun 05, 2015 62.04 62.04 61.78 61.97 9,379 -0.62(-0.98%)
Jun 04, 2015 62.91 63.16 62.49 62.58 11,286 -0.45(-0.71%)
Jun 03, 2015 63.14 63.41 63.03 63.03 19,996 +0.19(+0.30%)
Jun 02, 2015 62.59 63.13 62.59 62.84 63,403 +0.56(+0.90%)
Jun 01, 2015 62.57 62.57 62.28 62.28 25,992 -0.18(-0.29%)
May 29, 2015 62.74 62.83 62.43 62.46 11,744 -0.59(-0.94%)
May 28, 2015 62.67 63.05 62.50 63.05 8,256 -0.08(-0.13%)
May 27, 2015 62.88 63.17 62.86 63.13 32,736 +0.42(+0.67%)
May 26, 2015 62.92 62.92 62.58 62.71 30,095 -1.02(-1.60%)
May 22, 2015 63.78 63.73 63.73 63.73 8,400 -0.32(-0.50%)
May 21, 2015 64.10 64.11 64.02 64.05 16,528 +0.08(+0.13%)
May 20, 2015 63.05 63.97 63.05 63.97 11,460 +0.18(+0.28%)
May 19, 2015 63.84 63.87 63.77 63.79 4,156 -0.29(-0.45%)
May 18, 2015 63.80 64.11 63.80 64.08 11,016 -0.32(-0.50%)
May 15, 2015 63.96 64.44 63.96 64.40 34,578 +0.26(+0.41%)
May 14, 2015 64.13 64.35 64.00 64.14 9,310 +0.64(+1.01%)
May 13, 2015 63.51 63.77 63.43 63.50 6,359 +0.46(+0.73%)
May 12, 2015 63.09 63.27 63.02 63.04 10,148 -0.10(-0.16%)
May 11, 2015 63.24 63.29 63.11 63.14 10,222 -0.22(-0.35%)
May 08, 2015 63.10 63.46 63.04 63.36 55,609 +1.20(+1.93%)
May 07, 2015 62.19 62.41 62.11 62.16 27,794 -0.09(-0.14%)
May 06, 2015 62.61 62.63 62.25 62.25 16,792 -0.09(-0.14%)
May 05, 2015 62.82 62.83 62.23 62.34 37,478 -0.56(-0.89%)
May 04, 2015 62.91 62.97 62.72 62.90 36,814 +0.15(+0.24%)
May 01, 2015 62.73 62.80 62.46 62.75 54,603 +0.14(+0.22%)
Apr 30, 2015 62.76 63.02 62.58 62.61 10,294 -0.40(-0.63%)
Apr 29, 2015 63.26 63.26 62.86 63.01 4,271 -0.29(-0.46%)
Apr 28, 2015 63.30 63.41 63.16 63.30 7,908 -0.13(-0.20%)
Apr 27, 2015 63.29 63.58 63.21 63.43 5,969 +0.45(+0.71%)
Apr 24, 2015 62.96 63.09 62.94 62.98 2,761 +0.43(+0.69%)
Apr 23, 2015 62.00 62.75 61.99 62.55 8,335 +0.25(+0.40%)
Apr 22, 2015 62.29 62.41 62.14 62.30 8,743 +0.02(+0.04%)
Apr 21, 2015 62.45 62.45 62.03 62.27 24,032 +0.50(+0.82%)
Apr 20, 2015 61.92 62.03 61.77 61.77 43,198 -0.06(-0.10%)
Apr 17, 2015 62.19 62.19 61.70 61.83 25,834 -0.77(-1.23%)
Apr 16, 2015 62.45 62.77 62.25 62.60 9,059 +0.14(+0.22%)
Apr 15, 2015 62.30 62.48 62.18 62.46 10,781 +0.41(+0.65%)
Apr 14, 2015 61.77 62.08 61.77 62.05 8,299 +0.58(+0.94%)
Apr 13, 2015 61.58 61.71 61.48 61.48 4,863 -0.26(-0.42%)
Apr 10, 2015 61.72 61.87 61.66 61.74 48,479 +0.09(+0.14%)
Apr 09, 2015 61.86 61.86 61.63 61.65 3,304 -0.11(-0.18%)
Apr 08, 2015 62.16 62.16 61.40 61.76 19,881 +0.14(+0.23%)
Apr 07, 2015 61.82 61.95 61.62 61.62 28,610 -0.13(-0.21%)
Apr 06, 2015 61.29 61.81 61.29 61.75 10,716 +0.91(+1.50%)
Apr 02, 2015 60.67 60.84 60.84 60.84 64,000 +0.84(+1.39%)
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.