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 (%)
Aug 29, 2014 65.31 65.07 65.07 65.07 36,700 -0.15(-0.23%)
Aug 28, 2014 65.25 65.27 65.04 65.22 21,000 -0.30(-0.46%)
Aug 27, 2014 65.39 65.55 65.23 65.52 24,611 +0.19(+0.29%)
Aug 26, 2014 65.29 65.19 65.23 65.33 27,838 +0.14(+0.21%)
Aug 25, 2014 65.29 65.35 65.11 65.19 13,954 +0.17(+0.26%)
Aug 22, 2014 65.11 65.11 64.85 65.02 41,681 +0.01(+0.02%)
Aug 21, 2014 65.15 65.20 64.96 65.01 5,653 +0.21(+0.32%)
Aug 20, 2014 64.84 64.99 64.80 64.80 18,693 -0.08(-0.12%)
Aug 19, 2014 65.50 65.50 64.88 64.88 22,400 +0.00(+0.00%)
Aug 18, 2014 64.63 64.92 64.63 64.88 27,516 +0.39(+0.60%)
Aug 15, 2014 64.52 64.88 64.15 64.49 27,112 +0.07(+0.11%)
Aug 14, 2014 64.49 64.49 64.35 64.42 27,785 +0.23(+0.37%)
Aug 13, 2014 64.44 64.44 64.05 64.19 15,311 +0.20(+0.30%)
Aug 12, 2014 64.41 64.41 63.86 63.99 11,417 +0.23(+0.36%)
Aug 11, 2014 63.61 64.03 63.61 63.76 17,385 +0.29(+0.46%)
Aug 08, 2014 62.95 63.47 62.95 63.47 56,199 +0.24(+0.38%)
Aug 07, 2014 64.10 64.10 62.91 63.23 10,077 -0.50(-0.78%)
Aug 06, 2014 63.50 63.78 63.38 63.73 9,795 -0.09(-0.13%)
Aug 05, 2014 64.04 64.20 63.73 63.82 44,036 -0.75(-1.17%)
Aug 04, 2014 64.58 64.75 64.34 64.57 33,472 +0.02(+0.03%)
Aug 01, 2014 64.65 64.67 64.30 64.55 36,361 -0.27(-0.42%)
Jul 31, 2014 65.23 65.31 64.82 64.82 26,228 -1.06(-1.61%)
Jul 30, 2014 66.01 66.01 65.77 65.88 14,517 -0.16(-0.24%)
Jul 29, 2014 65.98 66.32 65.98 66.04 16,180 -0.20(-0.30%)
Jul 28, 2014 66.10 66.26 65.89 66.24 16,254 +0.07(+0.11%)
Jul 25, 2014 66.10 66.28 66.01 66.17 21,283 -0.22(-0.34%)
Jul 24, 2014 66.42 66.55 66.37 66.39 29,321 +0.08(+0.13%)
Jul 23, 2014 66.22 66.33 66.16 66.31 66,750 +0.24(+0.36%)
Jul 22, 2014 65.90 66.12 65.90 66.07 28,633 +0.22(+0.33%)
Jul 21, 2014 65.71 65.86 65.66 65.85 17,618 -0.08(-0.12%)
Jul 18, 2014 65.87 66.07 65.87 65.93 17,111 +0.35(+0.53%)
Jul 17, 2014 66.05 66.20 65.58 65.58 49,169 -0.73(-1.10%)
Jul 16, 2014 66.23 66.47 66.09 66.31 19,405 +0.51(+0.78%)
Jul 15, 2014 65.79 66.25 65.72 65.80 12,866 -0.18(-0.28%)
Jul 14, 2014 66.08 66.14 65.98 65.98 19,474 +0.23(+0.35%)
Jul 11, 2014 65.55 65.75 65.55 65.75 9,915 -0.06(-0.09%)
Jul 10, 2014 65.69 65.83 65.09 65.81 20,562 -0.62(-0.94%)
Jul 09, 2014 66.16 66.44 66.07 66.44 9,739 +0.21(+0.32%)
Jul 08, 2014 66.70 66.70 66.11 66.23 48,082 -0.68(-1.02%)
Jul 07, 2014 67.09 67.10 66.80 66.91 26,583 -0.29(-0.43%)
Jul 03, 2014 67.26 67.20 67.20 67.20 7,400 -0.07(-0.10%)
Jul 02, 2014 67.31 67.31 67.05 67.27 7,724 +0.20(+0.31%)
Jul 01, 2014 66.94 67.11 66.90 67.06 9,127 +0.57(+0.85%)
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%)
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.