Skip to main content

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

73.63 +0.13 (+0.18%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 43.70 43.70 43.36 43.50 19,033 -0.09(-0.22%)
Aug 30, 2016 43.53 43.70 43.52 43.59 15,151 -0.09(-0.21%)
Aug 29, 2016 43.50 43.74 43.45 43.69 18,343 +0.13(+0.31%)
Aug 26, 2016 43.95 44.08 43.45 43.56 11,291 -0.19(-0.43%)
Aug 25, 2016 43.69 43.91 43.69 43.74 118,841 -0.27(-0.62%)
Aug 24, 2016 44.13 44.13 43.92 44.02 11,304 +0.02(+0.05%)
Aug 23, 2016 44.17 44.23 43.99 43.99 28,973 +0.13(+0.30%)
Aug 22, 2016 43.85 43.92 43.58 43.86 7,629 -0.02(-0.04%)
Aug 19, 2016 43.81 43.94 43.66 43.88 202,085 -0.17(-0.39%)
Aug 18, 2016 43.95 44.05 43.92 44.05 20,429 +0.25(+0.57%)
Aug 17, 2016 43.76 43.92 43.56 43.80 35,453 -0.06(-0.14%)
Aug 16, 2016 43.80 43.95 43.80 43.86 99,717 -0.05(-0.12%)
Aug 15, 2016 43.71 43.99 43.71 43.91 81,068 +0.20(+0.47%)
Aug 12, 2016 43.71 43.86 43.66 43.71 62,868 -0.03(-0.06%)
Aug 11, 2016 43.58 43.81 43.58 43.74 12,401 +0.28(+0.64%)
Aug 10, 2016 43.45 43.52 43.36 43.46 31,491 +0.25(+0.58%)
Aug 09, 2016 43.05 43.35 42.97 43.21 184,256 +0.31(+0.73%)
Aug 08, 2016 42.77 43.00 42.77 42.90 93,549 +0.20(+0.48%)
Aug 05, 2016 42.70 42.84 42.66 42.70 38,337 +0.13(+0.29%)
Aug 04, 2016 42.25 42.62 42.25 42.57 125,231 +0.28(+0.67%)
Aug 03, 2016 42.12 42.49 42.12 42.29 59,973 -0.20(-0.48%)
Aug 02, 2016 42.48 42.64 42.35 42.49 61,260 -0.24(-0.57%)
Aug 01, 2016 43.11 43.11 42.73 42.73 27,544 -0.22(-0.51%)
Jul 29, 2016 42.80 43.06 42.77 42.95 41,254 +0.39(+0.92%)
Jul 28, 2016 42.57 42.57 42.32 42.56 29,225 +0.10(+0.24%)
Jul 27, 2016 42.50 42.62 42.31 42.46 42,494 +0.18(+0.43%)
Jul 26, 2016 42.39 42.39 42.16 42.28 28,182 +0.23(+0.54%)
Jul 25, 2016 42.13 42.26 42.02 42.05 30,501 -0.10(-0.24%)
Jul 22, 2016 42.21 42.32 42.12 42.16 152,124 -0.02(-0.04%)
Jul 21, 2016 42.12 42.40 42.12 42.17 21,082 -0.15(-0.35%)
Jul 20, 2016 42.26 42.37 42.20 42.32 74,463 +0.32(+0.76%)
Jul 19, 2016 41.98 42.02 41.86 42.00 94,424 -0.30(-0.72%)
Jul 18, 2016 42.09 42.40 42.09 42.30 62,446 +0.09(+0.22%)
Jul 15, 2016 42.06 42.31 42.05 42.21 68,854 -0.07(-0.17%)
Jul 14, 2016 42.29 42.48 41.99 42.28 70,971 +0.04(+0.09%)
Jul 13, 2016 42.03 42.24 41.97 42.24 95,294 +0.20(+0.48%)
Jul 12, 2016 42.04 42.16 41.94 42.04 71,214 +0.67(+1.63%)
Jul 11, 2016 41.30 41.65 41.09 41.37 107,544 +0.64(+1.57%)
Jul 08, 2016 40.62 40.77 40.48 40.73 11,186 +0.60(+1.49%)
Jul 07, 2016 40.43 40.53 40.13 40.13 37,283 -0.17(-0.42%)
Jul 06, 2016 40.13 40.33 39.87 40.30 46,376 -0.12(-0.29%)
Jul 05, 2016 40.58 40.59 40.37 40.41 56,021 -0.77(-1.88%)
Jul 01, 2016 41.14 41.19 41.19 41.19 24,813 +0.23(+0.57%)
Jun 30, 2016 40.82 41.02 40.69 40.95 44,338 +0.44(+1.08%)
Jun 29, 2016 40.42 40.58 40.40 40.51 22,698 +0.59(+1.47%)
Jun 28, 2016 39.80 39.93 39.46 39.93 73,051 +0.93(+2.39%)
Jun 27, 2016 39.46 39.46 38.72 39.00 43,948 -1.18(-2.94%)
Jun 24, 2016 40.24 41.17 40.13 40.18 140,993 -3.53(-8.07%)
Jun 23, 2016 43.52 43.73 43.28 43.70 25,670 +0.94(+2.19%)
Jun 22, 2016 42.83 42.99 42.71 42.77 29,598 -0.03(-0.07%)
Jun 21, 2016 42.66 43.00 42.66 42.80 35,840 +0.21(+0.50%)
Jun 20, 2016 42.65 42.81 42.41 42.59 29,884 +1.17(+2.82%)
Jun 17, 2016 41.17 41.54 41.04 41.42 37,128 +0.40(+0.98%)
Jun 16, 2016 40.57 41.07 40.41 41.02 36,212 -0.03(-0.08%)
Jun 15, 2016 41.28 41.37 41.02 41.05 47,611 +0.12(+0.30%)
Jun 14, 2016 41.23 41.33 40.73 40.92 74,443 -0.69(-1.65%)
Jun 13, 2016 41.67 41.94 41.55 41.61 63,019 -0.67(-1.59%)
Jun 10, 2016 42.64 42.72 42.19 42.28 153,825 -1.19(-2.73%)
Jun 09, 2016 43.63 43.63 43.40 43.47 66,338 -0.35(-0.79%)
Jun 08, 2016 43.85 44.04 43.82 43.82 36,080 +0.20(+0.46%)
Jun 07, 2016 43.82 43.92 43.62 43.62 157,442 +0.24(+0.55%)
Jun 06, 2016 43.38 43.54 43.27 43.38 39,383 +0.42(+0.97%)
Jun 03, 2016 42.95 43.11 42.66 42.96 58,772 +0.20(+0.47%)
Jun 02, 2016 42.62 42.76 42.62 42.76 10,323 +0.07(+0.16%)
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.