Skip to main content

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

71.65 -0.05 (-0.07%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 44.81 45.11 44.81 44.96 22,229 +0.18(+0.39%)
Sep 29, 2016 45.11 45.17 44.70 44.78 17,034 -0.40(-0.88%)
Sep 28, 2016 44.92 45.25 44.73 45.18 41,310 +0.44(+0.98%)
Sep 27, 2016 44.53 44.80 44.52 44.74 16,673 +0.10(+0.23%)
Sep 26, 2016 44.74 44.94 44.59 44.64 24,933 -0.37(-0.82%)
Sep 23, 2016 45.07 45.18 45.00 45.01 39,953 -0.25(-0.55%)
Sep 22, 2016 45.46 45.52 45.25 45.25 136,984 +0.37(+0.83%)
Sep 21, 2016 43.54 44.88 43.54 44.88 33,892 +0.76(+1.72%)
Sep 20, 2016 44.84 45.10 44.12 44.12 34,176 +0.12(+0.28%)
Sep 19, 2016 44.10 44.21 43.85 44.00 21,380 +0.25(+0.57%)
Sep 16, 2016 43.72 43.84 43.65 43.75 12,818 -0.53(-1.20%)
Sep 15, 2016 43.82 44.33 43.80 44.28 12,217 +0.41(+0.92%)
Sep 14, 2016 43.93 44.14 43.83 43.88 10,226 -0.06(-0.14%)
Sep 13, 2016 44.31 44.35 43.84 43.94 9,860 -0.95(-2.11%)
Sep 12, 2016 44.31 44.96 44.31 44.89 6,648 +0.21(+0.48%)
Sep 09, 2016 44.99 45.10 44.65 44.67 40,808 -0.75(-1.64%)
Sep 08, 2016 45.46 45.66 45.40 45.42 21,023 -0.04(-0.09%)
Sep 07, 2016 45.65 45.65 45.11 45.46 70,884 +0.16(+0.35%)
Sep 06, 2016 45.15 45.34 45.15 45.30 81,898 +0.40(+0.88%)
Sep 02, 2016 44.87 44.90 44.90 44.90 21,139 +0.34(+0.77%)
Sep 01, 2016 44.30 44.56 44.30 44.56 35,380 +0.34(+0.77%)
Aug 31, 2016 44.42 44.42 44.07 44.22 18,725 -0.10(-0.22%)
Aug 30, 2016 44.25 44.42 44.24 44.31 14,906 -0.10(-0.21%)
Aug 29, 2016 44.22 44.46 44.17 44.41 18,045 +0.14(+0.31%)
Aug 26, 2016 44.68 44.81 44.17 44.27 11,108 -0.19(-0.43%)
Aug 25, 2016 44.41 44.63 44.41 44.46 116,914 -0.28(-0.62%)
Aug 24, 2016 44.85 44.85 44.65 44.74 11,121 +0.02(+0.05%)
Aug 23, 2016 44.90 44.96 44.72 44.72 28,503 +0.14(+0.30%)
Aug 22, 2016 44.58 44.65 44.30 44.58 7,505 -0.02(-0.04%)
Aug 19, 2016 44.54 44.66 44.38 44.60 198,808 -0.17(-0.39%)
Aug 18, 2016 44.68 44.77 44.65 44.77 20,097 +0.25(+0.57%)
Aug 17, 2016 44.48 44.65 44.27 44.52 34,878 -0.06(-0.14%)
Aug 16, 2016 44.52 44.68 44.52 44.58 98,099 -0.06(-0.12%)
Aug 15, 2016 44.43 44.72 44.43 44.64 79,753 +0.21(+0.46%)
Aug 12, 2016 44.43 44.58 44.38 44.43 61,848 -0.03(-0.06%)
Aug 11, 2016 44.30 44.53 44.30 44.46 12,200 +0.28(+0.64%)
Aug 10, 2016 44.16 44.24 44.07 44.18 30,981 +0.25(+0.58%)
Aug 09, 2016 43.76 44.07 43.68 43.92 181,268 +0.32(+0.73%)
Aug 08, 2016 43.47 43.71 43.47 43.61 92,032 +0.21(+0.48%)
Aug 05, 2016 43.40 43.55 43.36 43.40 37,715 +0.13(+0.29%)
Aug 04, 2016 42.95 43.32 42.95 43.27 123,200 +0.29(+0.67%)
Aug 03, 2016 42.81 43.19 42.81 42.99 59,001 -0.21(-0.48%)
Aug 02, 2016 43.18 43.34 43.05 43.19 60,267 -0.25(-0.57%)
Aug 01, 2016 43.82 43.82 43.43 43.44 27,097 -0.22(-0.51%)
Jul 29, 2016 43.50 43.77 43.47 43.66 40,585 +0.40(+0.92%)
Jul 28, 2016 43.27 43.27 43.02 43.26 28,751 +0.10(+0.24%)
Jul 27, 2016 43.20 43.33 43.01 43.16 41,805 +0.18(+0.43%)
Jul 26, 2016 43.09 43.09 42.86 42.98 27,725 +0.23(+0.54%)
Jul 25, 2016 42.83 42.95 42.71 42.75 30,007 -0.10(-0.24%)
Jul 22, 2016 42.91 43.02 42.81 42.85 149,656 -0.02(-0.04%)
Jul 21, 2016 42.81 43.10 42.81 42.87 20,740 -0.15(-0.35%)
Jul 20, 2016 42.95 43.07 42.90 43.02 73,255 +0.33(+0.76%)
Jul 19, 2016 42.68 42.72 42.55 42.69 92,892 -0.31(-0.72%)
Jul 18, 2016 42.79 43.10 42.79 43.00 61,433 +0.10(+0.22%)
Jul 15, 2016 42.76 43.01 42.75 42.91 67,737 -0.07(-0.17%)
Jul 14, 2016 42.99 43.18 42.68 42.98 69,820 +0.04(+0.09%)
Jul 13, 2016 42.72 42.94 42.66 42.94 93,748 +0.21(+0.48%)
Jul 12, 2016 42.73 42.85 42.63 42.73 70,059 +0.68(+1.63%)
Jul 11, 2016 41.98 42.33 41.77 42.05 105,800 +0.65(+1.57%)
Jul 08, 2016 41.29 41.44 41.15 41.40 11,005 +0.61(+1.49%)
Jul 07, 2016 41.09 41.20 40.79 40.79 36,678 -0.17(-0.42%)
Jul 06, 2016 40.79 41.00 40.53 40.96 45,624 -0.12(-0.29%)
Jul 05, 2016 41.25 41.26 41.03 41.08 55,113 -0.79(-1.88%)
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.