Skip to main content

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

71.66 -0.04 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 44.66 44.85 44.30 44.65 33,759 -0.69(-1.52%)
Jan 30, 2014 45.22 45.33 45.13 45.33 51,615 +0.40(+0.89%)
Jan 29, 2014 44.97 45.16 44.88 44.93 58,947 -0.45(-0.99%)
Jan 28, 2014 45.09 45.40 45.09 45.38 38,331 +0.32(+0.70%)
Jan 27, 2014 45.41 45.41 44.92 45.07 54,182 -0.36(-0.80%)
Jan 24, 2014 46.36 46.36 45.43 45.43 46,684 -1.06(-2.27%)
Jan 23, 2014 46.62 46.62 46.36 46.48 151,611 -0.24(-0.52%)
Jan 22, 2014 46.91 46.91 46.70 46.73 27,944 -0.08(-0.17%)
Jan 21, 2014 46.85 46.89 46.71 46.81 79,313 +0.17(+0.36%)
Jan 17, 2014 46.82 46.64 46.64 46.64 33,031 -0.07(-0.16%)
Jan 16, 2014 46.69 46.75 46.57 46.71 63,541 -0.00(-0.00%)
Jan 15, 2014 46.54 46.73 46.46 46.72 69,869 +0.18(+0.39%)
Jan 14, 2014 46.43 46.60 46.34 46.54 44,979 +0.28(+0.61%)
Jan 13, 2014 46.64 46.68 46.15 46.26 42,116 -0.23(-0.49%)
Jan 10, 2014 46.54 46.54 46.27 46.49 29,721 +0.38(+0.82%)
Jan 09, 2014 46.18 46.18 45.98 46.11 46,223 +0.01(+0.03%)
Jan 08, 2014 46.15 46.29 45.99 46.09 94,448 -0.08(-0.18%)
Jan 07, 2014 46.46 46.46 46.10 46.18 74,621 +0.17(+0.37%)
Jan 06, 2014 46.28 46.28 45.91 46.01 78,601 +0.02(+0.04%)
Jan 03, 2014 46.09 46.12 45.99 45.99 69,652 +0.06(+0.13%)
Jan 02, 2014 46.18 46.32 45.85 45.92 72,692 -0.69(-1.49%)
Dec 31, 2013 46.21 46.62 46.62 46.62 269,126 +0.13(+0.27%)
Dec 30, 2013 46.31 46.52 46.31 46.49 151,930 +0.30(+0.66%)
Dec 27, 2013 46.94 46.94 46.11 46.19 213,388 +0.44(+0.96%)
Dec 26, 2013 45.81 45.81 45.75 45.75 2,080 +0.12(+0.26%)
Dec 24, 2013 45.50 45.64 45.50 45.64 40,724 +0.13(+0.29%)
Dec 23, 2013 45.72 45.73 45.31 45.50 246,521 +0.33(+0.73%)
Dec 20, 2013 45.02 45.31 45.02 45.18 57,761 +0.21(+0.47%)
Dec 19, 2013 44.82 44.98 44.77 44.96 72,008 -0.07(-0.16%)
Dec 18, 2013 44.69 45.19 44.54 45.04 36,250 +0.61(+1.38%)
Dec 17, 2013 44.80 45.30 44.30 44.42 34,642 -0.12(-0.26%)
Dec 16, 2013 44.56 44.58 44.49 44.54 26,356 +0.26(+0.59%)
Dec 13, 2013 44.07 44.28 44.07 44.28 22,075 -0.01(-0.02%)
Dec 12, 2013 44.42 44.42 44.22 44.29 25,441 -0.30(-0.67%)
Dec 11, 2013 44.93 44.93 44.58 44.58 49,266 -0.36(-0.80%)
Dec 10, 2013 45.24 45.24 44.87 44.94 109,653 -0.09(-0.19%)
Dec 09, 2013 44.89 45.07 44.89 45.03 55,737 +0.01(+0.03%)
Dec 06, 2013 44.78 45.02 44.76 45.02 25,908 +0.49(+1.10%)
Dec 05, 2013 43.99 44.62 43.99 44.53 62,769 +0.04(+0.08%)
Dec 04, 2013 44.50 44.71 44.48 44.49 68,143 -0.41(-0.91%)
Dec 03, 2013 45.04 45.04 44.81 44.90 120,497 -0.45(-1.00%)
Dec 02, 2013 45.42 45.42 45.31 45.35 82,645 -0.12(-0.27%)
Nov 29, 2013 45.99 45.99 45.48 45.48 33,443 +0.04(+0.10%)
Nov 27, 2013 45.37 45.43 45.34 45.43 42,762 +0.05(+0.11%)
Nov 26, 2013 45.40 45.40 45.23 45.38 25,973 +0.07(+0.16%)
Nov 25, 2013 45.50 45.50 45.25 45.31 43,750 -0.09(-0.19%)
Nov 22, 2013 45.86 45.86 45.26 45.40 30,132 +0.11(+0.24%)
Nov 21, 2013 45.14 45.29 45.14 45.29 16,784 +0.15(+0.34%)
Nov 20, 2013 45.42 45.42 45.07 45.13 38,826 -0.24(-0.53%)
Nov 19, 2013 45.67 45.67 45.35 45.37 59,867 -0.12(-0.26%)
Nov 18, 2013 46.07 46.07 45.45 45.49 66,267 +0.10(+0.22%)
Nov 15, 2013 45.31 45.43 45.31 45.39 355,771 +0.30(+0.66%)
Nov 14, 2013 44.91 45.11 44.90 45.10 24,971 +0.34(+0.75%)
Nov 12, 2013 44.94 44.94 44.76 44.76 16,265 -0.20(-0.44%)
Nov 11, 2013 44.99 44.99 44.91 44.96 4,059 -0.02(-0.05%)
Nov 08, 2013 44.54 44.98 44.53 44.98 134,426 +0.08(+0.19%)
Nov 07, 2013 45.42 45.42 44.90 44.90 41,551 -0.54(-1.18%)
Nov 06, 2013 45.31 45.46 45.25 45.43 36,715 +0.36(+0.79%)
Nov 05, 2013 45.29 45.29 44.90 45.07 83,512 -0.25(-0.55%)
Nov 04, 2013 45.27 45.32 45.21 45.32 15,660 +0.13(+0.29%)
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.