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 31, 2015 57.25 57.44 56.77 57.30 82,595 -0.10(-0.17%)
Aug 28, 2015 57.12 57.44 56.82 57.40 157,339 +0.02(+0.03%)
Aug 27, 2015 56.85 57.46 56.80 57.38 254,634 +0.31(+0.54%)
Aug 26, 2015 56.02 57.07 55.51 57.07 169,397 +1.82(+3.29%)
Aug 25, 2015 56.30 56.78 55.25 55.25 161,243 +0.92(+1.69%)
Aug 24, 2015 54.57 56.22 54.10 54.33 291,790 -2.42(-4.26%)
Aug 21, 2015 57.89 58.09 56.75 56.75 23,109 -1.39(-2.39%)
Aug 20, 2015 58.85 58.87 58.14 58.14 98,532 -1.43(-2.40%)
Aug 19, 2015 59.74 60.21 59.21 59.57 3,563 -0.42(-0.70%)
Aug 18, 2015 60.26 60.26 59.99 59.99 18,577 -0.44(-0.73%)
Aug 17, 2015 60.08 60.43 59.95 60.43 3,207 +0.14(+0.23%)
Aug 14, 2015 60.49 60.50 60.29 60.29 1,355 -0.19(-0.31%)
Aug 13, 2015 60.22 60.54 60.22 60.48 4,945 -0.31(-0.51%)
Aug 12, 2015 60.24 60.79 59.95 60.79 70,223 -0.19(-0.31%)
Aug 11, 2015 61.01 61.05 60.59 60.98 13,816 -0.63(-1.02%)
Aug 10, 2015 61.19 61.61 61.10 61.61 11,851 +0.76(+1.25%)
Aug 07, 2015 60.76 60.93 60.65 60.85 1,884 -0.29(-0.47%)
Aug 06, 2015 61.03 61.14 60.85 61.14 8,500 +0.11(+0.18%)
Aug 05, 2015 61.42 61.50 61.01 61.03 14,947 +0.06(+0.10%)
Aug 04, 2015 60.80 61.23 60.79 60.97 13,792 +0.19(+0.31%)
Aug 03, 2015 61.20 61.20 60.73 60.78 5,030 -0.17(-0.28%)
Jul 31, 2015 61.02 61.02 60.95 60.95 715 +0.41(+0.68%)
Jul 30, 2015 60.24 60.85 60.22 60.54 51,402 -0.38(-0.62%)
Jul 29, 2015 60.35 60.93 60.35 60.92 2,397 +0.40(+0.66%)
Jul 28, 2015 60.29 60.67 60.16 60.52 60,633 +0.74(+1.24%)
Jul 27, 2015 60.21 60.28 59.77 59.78 62,617 -0.54(-0.90%)
Jul 24, 2015 60.95 61.00 60.32 60.32 22,495 -0.52(-0.85%)
Jul 23, 2015 61.40 61.40 60.76 60.84 56,044 -0.47(-0.77%)
Jul 22, 2015 61.07 61.42 61.06 61.31 13,459 -0.35(-0.57%)
Jul 21, 2015 61.66 61.66 61.32 61.66 21,851 -0.04(-0.06%)
Jul 20, 2015 61.45 61.87 61.45 61.70 58,830 +0.15(+0.24%)
Jul 17, 2015 61.69 61.71 61.53 61.55 5,696 -0.21(-0.34%)
Jul 16, 2015 61.88 61.88 61.59 61.76 23,293 +0.32(+0.52%)
Jul 15, 2015 61.58 61.58 61.06 61.44 21,348 +0.14(+0.23%)
Jul 14, 2015 61.42 61.51 61.20 61.30 67,176 +0.33(+0.54%)
Jul 13, 2015 59.68 60.99 59.68 60.97 12,623 +0.26(+0.43%)
Jul 10, 2015 60.53 60.76 60.43 60.71 35,709 +1.67(+2.83%)
Jul 09, 2015 59.65 59.65 58.98 59.04 53,942 +0.52(+0.89%)
Jul 08, 2015 58.90 58.94 58.49 58.52 56,043 -1.51(-2.52%)
Jul 07, 2015 59.61 60.03 58.77 60.03 12,514 -0.13(-0.22%)
Jul 06, 2015 59.92 60.40 59.92 60.16 41,473 -0.88(-1.44%)
Jul 02, 2015 61.28 61.04 61.04 61.04 2,000 +0.10(+0.16%)
Jul 01, 2015 61.41 61.41 60.94 60.94 14,564 +0.06(+0.10%)
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%)
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.