Skip to main content

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

51.02 -0.52 (-1.01%)
Streaming Delayed Price Updated: 12:22 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 55.16 55.18 55.18 55.18 57,700 -0.37(-0.67%)
Dec 30, 2015 55.97 55.97 55.49 55.55 99,905 -0.20(-0.36%)
Dec 29, 2015 56.03 56.06 55.58 55.75 129,928 +0.61(+1.11%)
Dec 28, 2015 55.45 55.45 55.06 55.14 90,153 -0.05(-0.09%)
Dec 24, 2015 55.52 55.19 55.19 55.19 52,500 -0.09(-0.16%)
Dec 23, 2015 54.77 55.52 54.77 55.28 151,881 -0.57(-1.02%)
Dec 22, 2015 55.47 56.05 55.45 55.85 381,740 +0.41(+0.74%)
Dec 21, 2015 55.68 55.89 55.26 55.44 173,012 +0.14(+0.25%)
Dec 18, 2015 55.61 55.78 55.30 55.30 151,732 -0.43(-0.77%)
Dec 17, 2015 56.03 56.19 55.73 55.73 42,192 -0.46(-0.82%)
Dec 16, 2015 56.18 56.55 55.57 56.19 73,358 +0.74(+1.33%)
Dec 15, 2015 55.76 55.81 55.36 55.45 65,459 +0.14(+0.25%)
Dec 14, 2015 55.94 55.94 54.95 55.31 67,735 +0.14(+0.25%)
Dec 11, 2015 55.67 55.77 55.16 55.17 43,634 -1.28(-2.27%)
Dec 10, 2015 56.47 56.55 56.09 56.45 95,685 +0.41(+0.73%)
Dec 09, 2015 56.59 56.59 55.86 56.04 13,740 -0.27(-0.48%)
Dec 08, 2015 56.39 56.76 56.20 56.31 94,648 -0.82(-1.44%)
Dec 07, 2015 57.47 57.55 56.91 57.13 18,453 -0.69(-1.19%)
Dec 04, 2015 56.94 57.85 56.94 57.82 50,935 +0.67(+1.17%)
Dec 03, 2015 57.83 57.85 57.02 57.15 17,937 -0.24(-0.42%)
Dec 02, 2015 57.98 57.99 57.38 57.39 16,564 -0.52(-0.90%)
Dec 01, 2015 57.94 57.96 57.70 57.91 7,690 +0.63(+1.10%)
Nov 30, 2015 57.48 57.62 57.27 57.28 47,279 -0.15(-0.26%)
Nov 27, 2015 57.26 57.47 57.23 57.43 14,767 +0.19(+0.33%)
Nov 25, 2015 57.40 57.24 57.24 57.24 66,800 +0.03(+0.05%)
Nov 24, 2015 57.15 57.43 56.83 57.21 34,929 +0.05(+0.09%)
Nov 23, 2015 57.17 57.66 57.10 57.16 89,928 -0.41(-0.71%)
Nov 20, 2015 57.82 57.93 57.47 57.57 73,716 +0.04(+0.06%)
Nov 19, 2015 57.49 57.65 57.36 57.53 92,299 +0.26(+0.45%)
Nov 18, 2015 56.85 57.27 56.83 57.27 43,696 +0.47(+0.83%)
Nov 17, 2015 57.05 57.05 56.59 56.80 33,700 +0.11(+0.19%)
Nov 16, 2015 56.24 56.72 56.16 56.69 77,060 +0.69(+1.23%)
Nov 13, 2015 56.19 56.33 56.00 56.00 25,345 -0.39(-0.69%)
Nov 12, 2015 56.84 56.84 56.39 56.39 67,511 -0.68(-1.19%)
Nov 11, 2015 57.14 57.40 57.05 57.07 35,898 -0.02(-0.04%)
Nov 10, 2015 56.71 57.13 56.71 57.09 37,908 +0.00(+0.00%)
Nov 09, 2015 57.38 57.38 56.84 57.09 23,788 -0.39(-0.68%)
Nov 06, 2015 57.58 57.64 57.31 57.48 37,483 -0.42(-0.73%)
Nov 05, 2015 57.98 58.13 57.74 57.90 14,537 -0.12(-0.21%)
Nov 04, 2015 58.25 58.25 57.84 58.02 18,573 -0.36(-0.62%)
Nov 03, 2015 58.09 58.39 57.87 58.38 32,484 +0.07(+0.12%)
Nov 02, 2015 58.17 58.34 58.01 58.31 21,503 +0.58(+1.00%)
Oct 30, 2015 58.03 58.11 57.73 57.73 7,727 -0.24(-0.41%)
Oct 29, 2015 57.77 57.97 57.73 57.97 7,458 -0.04(-0.07%)
Oct 28, 2015 58.00 58.33 58.00 58.01 9,679 +0.10(+0.17%)
Oct 27, 2015 58.13 58.15 57.87 57.91 20,005 -0.73(-1.24%)
Oct 26, 2015 58.66 58.67 58.53 58.64 7,383 +0.07(+0.12%)
Oct 23, 2015 58.79 58.86 58.47 58.57 72,948 +0.26(+0.45%)
Oct 22, 2015 58.17 58.44 58.09 58.31 75,995 +0.27(+0.47%)
Oct 21, 2015 57.88 58.19 57.70 58.04 16,883 +0.26(+0.45%)
Oct 20, 2015 57.90 58.02 57.76 57.78 13,167 -0.14(-0.24%)
Oct 19, 2015 57.83 58.07 57.79 57.92 19,458 -0.42(-0.72%)
Oct 16, 2015 58.04 58.34 58.04 58.34 28,925 +0.04(+0.07%)
Oct 15, 2015 57.97 58.30 57.60 58.30 34,803 +0.98(+1.71%)
Oct 14, 2015 57.32 57.58 57.24 57.32 43,210 +0.01(+0.02%)
Oct 13, 2015 57.51 57.79 57.31 57.31 26,653 -0.75(-1.29%)
Oct 12, 2015 58.23 58.23 57.94 58.06 36,719 +0.09(+0.16%)
Oct 09, 2015 57.94 58.21 57.90 57.97 29,494 +0.08(+0.14%)
Oct 08, 2015 57.34 58.06 57.34 57.89 55,412 +0.59(+1.03%)
Oct 07, 2015 57.65 57.69 57.19 57.30 637,705 +0.25(+0.44%)
Oct 06, 2015 57.02 57.05 56.62 57.05 26,874 +0.51(+0.90%)
Oct 05, 2015 56.54 56.72 56.25 56.54 86,073 +0.90(+1.62%)
Oct 02, 2015 54.75 55.64 54.64 55.64 27,500 +0.86(+1.57%)
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.