Skip to main content

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

73.39 -0.10 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 45.46 45.86 45.86 45.86 273,564 +0.12(+0.27%)
Dec 30, 2013 45.56 45.77 45.56 45.74 154,435 +0.30(+0.66%)
Dec 27, 2013 46.18 46.18 45.36 45.44 216,907 +0.43(+0.96%)
Dec 26, 2013 45.07 45.07 45.01 45.01 2,114 +0.11(+0.26%)
Dec 24, 2013 44.77 44.90 44.77 44.90 41,396 +0.13(+0.29%)
Dec 23, 2013 44.97 44.99 44.57 44.77 250,588 +0.32(+0.73%)
Dec 20, 2013 44.28 44.58 44.28 44.44 58,713 +0.21(+0.47%)
Dec 19, 2013 44.09 44.25 44.04 44.23 73,196 -0.07(-0.16%)
Dec 18, 2013 43.97 44.46 43.82 44.31 36,847 +0.60(+1.38%)
Dec 17, 2013 44.07 44.57 43.58 43.70 35,213 -0.11(-0.26%)
Dec 16, 2013 43.84 43.86 43.77 43.82 26,791 +0.26(+0.59%)
Dec 13, 2013 43.36 43.56 43.36 43.56 22,439 -0.01(-0.02%)
Dec 12, 2013 43.70 43.70 43.50 43.57 25,861 -0.29(-0.67%)
Dec 11, 2013 44.20 44.20 43.86 43.86 50,078 -0.35(-0.80%)
Dec 10, 2013 44.51 44.51 44.14 44.21 111,462 -0.09(-0.19%)
Dec 09, 2013 44.16 44.34 44.16 44.30 56,656 +0.01(+0.03%)
Dec 06, 2013 44.06 44.28 44.03 44.28 26,336 +0.48(+1.10%)
Dec 05, 2013 43.28 43.90 43.28 43.80 63,804 +0.04(+0.08%)
Dec 04, 2013 43.78 43.98 43.75 43.77 69,267 -0.40(-0.91%)
Dec 03, 2013 44.31 44.31 44.08 44.17 122,485 -0.45(-1.00%)
Dec 02, 2013 44.69 44.69 44.58 44.62 84,008 -0.12(-0.27%)
Nov 29, 2013 45.25 45.25 44.74 44.74 33,995 +0.04(+0.10%)
Nov 27, 2013 44.64 44.69 44.61 44.69 43,467 +0.05(+0.11%)
Nov 26, 2013 44.66 44.66 44.49 44.64 26,401 +0.07(+0.16%)
Nov 25, 2013 44.76 44.76 44.51 44.57 44,472 -0.09(-0.19%)
Nov 22, 2013 45.11 45.11 44.53 44.66 30,629 +0.11(+0.24%)
Nov 21, 2013 44.41 44.55 44.41 44.55 17,061 +0.15(+0.34%)
Nov 20, 2013 44.68 44.68 44.34 44.40 39,466 -0.24(-0.53%)
Nov 19, 2013 44.93 44.93 44.62 44.64 60,855 -0.11(-0.26%)
Nov 18, 2013 45.32 45.32 44.71 44.75 67,360 +0.10(+0.22%)
Nov 15, 2013 44.58 44.69 44.58 44.66 361,640 +0.29(+0.66%)
Nov 14, 2013 44.18 44.38 44.17 44.36 25,383 +0.33(+0.75%)
Nov 12, 2013 44.21 44.21 44.03 44.03 16,534 -0.19(-0.44%)
Nov 11, 2013 44.26 44.26 44.18 44.23 4,126 -0.02(-0.05%)
Nov 08, 2013 43.82 44.25 43.81 44.25 136,643 +0.08(+0.19%)
Nov 07, 2013 44.69 44.69 44.17 44.17 42,236 -0.53(-1.18%)
Nov 06, 2013 44.58 44.72 44.52 44.69 37,321 +0.35(+0.79%)
Nov 05, 2013 44.55 44.55 44.17 44.34 84,889 -0.24(-0.55%)
Nov 04, 2013 44.54 44.59 44.48 44.59 15,918 +0.13(+0.29%)
Nov 01, 2013 44.55 44.57 44.26 44.46 44,380 -0.33(-0.74%)
Oct 31, 2013 45.19 45.19 44.64 44.79 46,875 -0.10(-0.22%)
Oct 30, 2013 44.94 44.97 44.82 44.89 52,428 -0.03(-0.06%)
Oct 29, 2013 44.92 44.95 44.88 44.92 47,727 +0.04(+0.08%)
Oct 28, 2013 44.79 44.95 44.76 44.88 60,210 -0.04(-0.08%)
Oct 25, 2013 44.97 45.01 44.83 44.92 38,970 -0.17(-0.38%)
Oct 24, 2013 45.05 45.10 44.90 45.09 38,691 +0.32(+0.71%)
Oct 23, 2013 44.82 44.89 44.69 44.77 55,984 -0.44(-0.97%)
Oct 22, 2013 45.05 45.21 45.05 45.21 37,886 +0.52(+1.17%)
Oct 21, 2013 44.62 44.72 44.60 44.69 27,206 +0.16(+0.36%)
Oct 18, 2013 44.53 44.62 44.50 44.53 17,738 +0.37(+0.85%)
Oct 17, 2013 43.98 44.16 43.96 44.16 58,502 +0.48(+1.10%)
Oct 16, 2013 43.62 43.73 43.60 43.67 79,814 +0.26(+0.60%)
Oct 15, 2013 43.55 43.55 43.39 43.42 42,373 -0.20(-0.46%)
Oct 14, 2013 43.43 43.63 43.43 43.62 8,049 +0.24(+0.55%)
Oct 11, 2013 43.32 43.38 43.32 43.38 39,793 +0.17(+0.40%)
Oct 10, 2013 42.76 43.25 42.76 43.21 72,562 +0.63(+1.48%)
Oct 09, 2013 42.42 42.63 42.42 42.58 14,195 +0.07(+0.17%)
Oct 08, 2013 42.68 42.68 42.50 42.50 16,429 -0.34(-0.80%)
Oct 07, 2013 42.75 42.98 42.69 42.85 36,018 -0.33(-0.77%)
Oct 04, 2013 43.02 43.19 43.02 43.18 32,821 +0.03(+0.07%)
Oct 03, 2013 43.17 43.25 43.15 43.15 45,675 -0.14(-0.33%)
Oct 02, 2013 43.30 43.30 43.21 43.29 80,367 -0.03(-0.07%)
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.