Skip to main content

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

60.69 +0.08 (+0.13%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 47.68 47.80 47.54 47.64 12,603 -0.37(-0.77%)
Mar 30, 2015 48.07 48.10 47.92 48.01 23,210 +0.06(+0.12%)
Mar 27, 2015 47.78 48.10 47.78 47.95 937,718 -0.08(-0.16%)
Mar 26, 2015 47.99 48.16 47.82 48.03 11,529 -0.46(-0.94%)
Mar 25, 2015 48.68 48.68 48.44 48.48 43,129 +0.00(+0.01%)
Mar 24, 2015 48.70 48.74 48.48 48.48 97,174 -0.01(-0.02%)
Mar 23, 2015 48.41 48.54 48.32 48.49 41,029 +0.32(+0.66%)
Mar 20, 2015 48.11 48.28 47.87 48.17 22,190 +0.99(+2.10%)
Mar 19, 2015 47.50 47.50 47.18 47.18 37,157 -0.52(-1.08%)
Mar 18, 2015 46.91 47.71 46.84 47.69 10,166 +0.93(+2.00%)
Mar 17, 2015 46.85 46.96 46.68 46.76 54,086 -0.29(-0.62%)
Mar 16, 2015 46.73 47.08 46.73 47.05 15,449 +0.51(+1.09%)
Mar 13, 2015 46.43 46.55 46.38 46.55 5,532 -0.21(-0.44%)
Mar 12, 2015 46.75 46.75 46.49 46.75 12,821 +0.41(+0.89%)
Mar 11, 2015 46.32 46.39 46.14 46.34 20,590 +0.03(+0.07%)
Mar 10, 2015 46.49 46.55 46.30 46.31 26,833 -0.90(-1.91%)
Mar 09, 2015 47.13 47.35 47.10 47.21 24,541 +0.04(+0.08%)
Mar 06, 2015 47.54 47.62 46.93 47.17 66,420 -0.59(-1.24%)
Mar 05, 2015 47.93 47.93 47.76 47.77 7,057 +0.03(+0.07%)
Mar 04, 2015 47.73 47.91 47.52 47.73 90,899 -0.18(-0.38%)
Mar 03, 2015 47.94 48.00 47.94 47.92 13,862 -0.21(-0.44%)
Mar 02, 2015 48.17 48.30 48.06 48.13 47,946 -0.05(-0.10%)
Feb 27, 2015 48.23 48.36 48.17 48.18 26,066 +0.07(+0.15%)
Feb 26, 2015 48.17 48.31 48.08 48.11 23,951 -0.24(-0.49%)
Feb 25, 2015 48.23 48.34 48.16 48.34 19,136 +0.22(+0.46%)
Feb 24, 2015 47.90 48.29 47.90 48.12 33,330 +0.15(+0.31%)
Feb 23, 2015 47.89 48.04 47.82 47.97 81,179 -0.10(-0.20%)
Feb 20, 2015 47.72 48.19 47.60 48.07 881,124 +0.43(+0.90%)
Feb 19, 2015 47.69 47.85 47.62 47.64 17,761 +0.05(+0.10%)
Feb 18, 2015 47.39 47.59 47.39 47.59 26,639 +0.13(+0.28%)
Feb 17, 2015 47.16 47.51 47.16 47.46 25,774 +0.28(+0.59%)
Feb 13, 2015 47.23 47.18 47.18 47.18 60,322 +0.49(+1.05%)
Feb 12, 2015 46.70 46.92 46.59 46.69 44,968 +0.48(+1.03%)
Feb 11, 2015 46.20 46.43 46.13 46.21 77,266 -0.18(-0.39%)
Feb 10, 2015 46.42 46.58 46.24 46.40 26,519 +0.32(+0.71%)
Feb 09, 2015 46.13 46.34 46.05 46.07 76,934 -0.24(-0.51%)
Feb 06, 2015 46.46 46.59 46.24 46.31 12,313 -0.51(-1.08%)
Feb 05, 2015 46.60 46.84 46.43 46.82 61,388 +0.57(+1.23%)
Feb 04, 2015 46.51 46.54 46.11 46.24 65,105 -0.44(-0.93%)
Feb 03, 2015 46.28 46.68 46.11 46.68 14,760 +0.73(+1.59%)
Feb 02, 2015 45.53 45.95 45.52 45.95 66,564 +0.68(+1.51%)
Jan 30, 2015 45.50 45.64 45.27 45.27 39,471 -0.65(-1.42%)
Jan 29, 2015 45.56 45.95 45.49 45.92 64,385 +0.60(+1.33%)
Jan 28, 2015 46.08 46.08 45.32 45.32 66,803 -0.64(-1.40%)
Jan 27, 2015 45.67 46.03 45.60 45.96 71,266 +0.02(+0.03%)
Jan 26, 2015 45.69 45.95 45.69 45.94 10,333 +0.62(+1.36%)
Jan 23, 2015 45.57 45.75 45.32 45.33 62,797 -0.19(-0.42%)
Jan 22, 2015 45.32 45.63 45.26 45.52 8,888 +0.15(+0.33%)
Jan 21, 2015 45.17 45.49 45.17 45.37 51,415 +0.29(+0.63%)
Jan 20, 2015 45.31 45.31 45.01 45.08 67,646 +0.16(+0.35%)
Jan 16, 2015 44.79 45.11 44.72 44.92 39,910 +0.21(+0.48%)
Jan 15, 2015 44.74 44.82 44.35 44.71 127,203 +0.42(+0.95%)
Jan 14, 2015 44.26 44.44 44.18 44.29 55,416 -0.32(-0.71%)
Jan 13, 2015 44.77 44.92 44.28 44.60 108,248 +0.25(+0.55%)
Jan 12, 2015 44.37 44.56 44.25 44.36 33,384 -0.06(-0.12%)
Jan 09, 2015 44.83 44.83 44.36 44.41 56,227 -0.21(-0.46%)
Jan 08, 2015 44.45 44.69 44.23 44.62 230,642 +0.36(+0.82%)
Jan 07, 2015 43.82 44.33 43.79 44.26 159,285 +0.44(+1.01%)
Jan 06, 2015 44.21 44.41 43.76 43.81 44,116 -0.50(-1.13%)
Jan 05, 2015 44.74 44.74 44.22 44.31 136,683 -1.01(-2.24%)
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.