Skip to main content

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

71.66 -0.04 (-0.06%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 39.05 39.31 38.99 39.27 42,695 +0.39(+1.01%)
Jun 26, 2013 38.87 38.87 38.60 38.87 7,648 +0.36(+0.93%)
Jun 25, 2013 38.31 38.63 38.25 38.52 57,246 +0.28(+0.74%)
Jun 24, 2013 38.35 38.55 37.60 38.23 90,073 -0.69(-1.78%)
Jun 21, 2013 38.76 38.93 38.24 38.93 46,748 +0.02(+0.06%)
Jun 20, 2013 39.77 39.94 38.90 38.90 46,337 -1.50(-3.71%)
Jun 19, 2013 40.85 41.01 40.38 40.40 55,515 -0.62(-1.51%)
Jun 18, 2013 41.00 41.09 40.93 41.02 23,869 +0.46(+1.15%)
Jun 17, 2013 40.85 40.98 40.55 40.55 31,990 +0.42(+1.04%)
Jun 14, 2013 40.25 40.43 40.12 40.14 16,093 -0.51(-1.26%)
Jun 13, 2013 40.16 40.65 40.04 40.65 59,711 +0.61(+1.53%)
Jun 12, 2013 40.24 40.28 39.93 40.04 43,807 +0.07(+0.18%)
Jun 11, 2013 40.01 40.20 39.87 39.96 61,628 -0.47(-1.17%)
Jun 10, 2013 40.36 40.63 40.36 40.44 64,990 +0.02(+0.05%)
Jun 07, 2013 40.04 40.49 40.04 40.42 49,371 +0.34(+0.85%)
Jun 06, 2013 39.44 40.07 39.44 40.07 54,000 +0.11(+0.28%)
Jun 05, 2013 40.44 40.44 39.91 39.96 60,765 -0.74(-1.83%)
Jun 04, 2013 40.70 40.90 40.55 40.71 59,721 +0.04(+0.09%)
Jun 03, 2013 40.38 40.75 40.27 40.67 48,347 +0.18(+0.43%)
May 31, 2013 41.55 41.55 40.38 40.50 51,443 -0.83(-2.01%)
May 30, 2013 40.98 41.49 40.98 41.33 12,587 +0.34(+0.84%)
May 29, 2013 41.04 41.13 40.65 40.98 53,945 -0.31(-0.74%)
May 28, 2013 41.51 41.52 41.09 41.29 30,944 +0.16(+0.39%)
May 24, 2013 40.78 41.20 40.78 41.13 22,843 -0.38(-0.91%)
May 23, 2013 41.31 41.69 40.98 41.51 45,295 -0.52(-1.23%)
May 22, 2013 42.74 42.83 42.03 42.03 38,220 -0.51(-1.20%)
May 21, 2013 42.32 42.65 42.23 42.54 18,694 +0.26(+0.60%)
May 20, 2013 42.19 42.32 42.19 42.28 17,487 +0.14(+0.33%)
May 17, 2013 42.02 42.15 41.98 42.15 37,844 +0.19(+0.45%)
May 16, 2013 42.04 42.11 41.88 41.96 90,854 -0.19(-0.45%)
May 15, 2013 42.07 42.23 41.90 42.15 94,381 +0.01(+0.03%)
May 13, 2013 41.93 42.18 41.89 42.13 192,550 +0.09(+0.23%)
May 10, 2013 41.97 42.10 41.85 42.04 61,613 -0.13(-0.31%)
May 09, 2013 42.31 42.34 42.04 42.17 16,653 -0.17(-0.40%)
May 08, 2013 42.26 42.51 42.25 42.34 91,762 +0.49(+1.17%)
May 07, 2013 41.90 42.03 41.77 41.85 74,833 +0.03(+0.07%)
May 06, 2013 41.76 41.96 41.71 41.82 20,789 -0.01(-0.03%)
May 03, 2013 41.84 41.89 41.51 41.83 10,261 +0.32(+0.77%)
May 02, 2013 41.42 41.55 41.38 41.51 19,332 +0.11(+0.26%)
May 01, 2013 41.55 41.61 41.40 41.40 20,641 -0.10(-0.25%)
Apr 30, 2013 41.30 41.53 41.30 41.50 38,689 +0.03(+0.07%)
Apr 29, 2013 41.27 41.55 41.27 41.47 27,361 +0.40(+0.98%)
Apr 26, 2013 40.98 41.07 40.98 41.07 13,681 -0.02(-0.05%)
Apr 25, 2013 41.02 41.15 41.02 41.09 20,173 +0.53(+1.31%)
Apr 24, 2013 40.48 40.64 40.48 40.56 5,799 +0.27(+0.67%)
Apr 23, 2013 40.25 40.41 40.25 40.29 26,381 +0.43(+1.08%)
Apr 22, 2013 39.57 39.87 39.57 39.86 18,748 +0.28(+0.70%)
Apr 19, 2013 39.52 39.63 39.52 39.58 4,108 +0.15(+0.37%)
Apr 18, 2013 39.29 39.64 39.29 39.44 34,638 -0.18(-0.46%)
Apr 17, 2013 40.20 40.20 39.52 39.62 14,810 -0.62(-1.54%)
Apr 16, 2013 40.19 40.35 40.19 40.24 8,875 +0.42(+1.06%)
Apr 15, 2013 40.15 40.28 39.82 39.82 16,879 -0.89(-2.19%)
Apr 12, 2013 40.98 40.98 40.52 40.71 22,149 -0.21(-0.52%)
Apr 11, 2013 40.84 41.17 40.84 40.92 9,599 +0.26(+0.63%)
Apr 10, 2013 40.39 40.74 40.30 40.66 31,367 +0.50(+1.25%)
Apr 09, 2013 39.85 40.20 39.76 40.16 8,938 +0.38(+0.95%)
Apr 08, 2013 39.64 39.85 39.43 39.78 44,756 -0.02(-0.06%)
Apr 05, 2013 39.55 39.80 39.44 39.80 90,940 -0.12(-0.29%)
Apr 04, 2013 39.77 40.12 39.61 39.92 41,599 +0.23(+0.57%)
Apr 03, 2013 39.87 39.93 39.52 39.69 57,707 -0.21(-0.53%)
Apr 02, 2013 39.90 40.16 39.66 39.90 78,016 +0.24(+0.61%)
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.