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 (%)
Apr 30, 2015 47.79 47.99 47.66 47.68 13,517 -0.30(-0.63%)
Apr 29, 2015 48.18 48.18 47.87 47.99 5,608 -0.22(-0.46%)
Apr 28, 2015 48.21 48.29 48.10 48.21 10,384 -0.10(-0.20%)
Apr 27, 2015 48.20 48.42 48.14 48.31 7,837 +0.34(+0.71%)
Apr 24, 2015 47.95 48.05 47.93 47.96 3,625 +0.33(+0.69%)
Apr 23, 2015 47.22 47.79 47.21 47.63 10,944 +0.19(+0.40%)
Apr 22, 2015 47.44 47.52 47.32 47.44 11,480 +0.02(+0.04%)
Apr 21, 2015 47.56 47.56 47.24 47.43 31,556 +0.38(+0.82%)
Apr 20, 2015 47.16 47.24 47.04 47.04 56,723 -0.05(-0.10%)
Apr 17, 2015 47.36 47.36 46.99 47.09 33,922 -0.59(-1.23%)
Apr 16, 2015 47.56 47.80 47.41 47.67 11,895 +0.11(+0.22%)
Apr 15, 2015 47.44 47.58 47.35 47.57 14,156 +0.31(+0.65%)
Apr 14, 2015 47.04 47.28 47.04 47.26 10,897 +0.44(+0.94%)
Apr 13, 2015 46.89 47.00 46.82 46.82 6,385 -0.20(-0.42%)
Apr 10, 2015 47.00 47.12 46.96 47.02 63,658 +0.07(+0.14%)
Apr 09, 2015 47.11 47.11 46.93 46.95 4,338 -0.08(-0.18%)
Apr 08, 2015 47.34 47.34 46.76 47.03 26,105 +0.11(+0.23%)
Apr 07, 2015 47.08 47.18 46.93 46.93 37,568 -0.10(-0.21%)
Apr 06, 2015 46.68 47.07 46.68 47.03 14,071 +0.69(+1.50%)
Apr 02, 2015 46.20 46.33 46.33 46.33 84,039 +0.64(+1.39%)
Apr 01, 2015 45.85 45.85 45.70 45.70 4,519 -0.09(-0.19%)
Mar 31, 2015 45.82 45.94 45.69 45.78 13,114 -0.35(-0.77%)
Mar 30, 2015 46.20 46.23 46.06 46.14 24,150 +0.06(+0.12%)
Mar 27, 2015 45.92 46.23 45.92 46.08 975,706 -0.08(-0.17%)
Mar 26, 2015 46.12 46.29 45.96 46.16 11,996 -0.44(-0.94%)
Mar 25, 2015 46.78 46.78 46.55 46.60 44,876 +0.00(+0.01%)
Mar 24, 2015 46.80 46.84 46.59 46.59 101,110 -0.01(-0.02%)
Mar 23, 2015 46.52 46.65 46.44 46.60 42,691 +0.30(+0.66%)
Mar 20, 2015 46.24 46.40 46.01 46.29 23,089 +0.95(+2.10%)
Mar 19, 2015 45.66 45.66 45.34 45.34 38,663 -0.49(-1.08%)
Mar 18, 2015 45.08 45.85 45.02 45.84 10,578 +0.90(+2.00%)
Mar 17, 2015 45.02 45.13 44.86 44.94 56,277 -0.28(-0.62%)
Mar 16, 2015 44.91 45.24 44.91 45.22 16,075 +0.49(+1.09%)
Mar 13, 2015 44.63 44.73 44.57 44.73 5,756 -0.20(-0.44%)
Mar 12, 2015 44.93 44.93 44.68 44.93 13,341 +0.40(+0.89%)
Mar 11, 2015 44.52 44.58 44.34 44.54 21,424 +0.03(+0.07%)
Mar 10, 2015 44.68 44.74 44.50 44.51 27,920 -0.87(-1.91%)
Mar 09, 2015 45.30 45.50 45.27 45.37 25,536 +0.04(+0.08%)
Mar 06, 2015 45.69 45.77 45.10 45.34 69,111 -0.57(-1.24%)
Mar 05, 2015 46.07 46.07 45.90 45.91 7,342 +0.03(+0.07%)
Mar 04, 2015 45.88 46.04 45.67 45.88 94,582 -0.18(-0.38%)
Mar 03, 2015 46.08 46.13 46.08 46.05 14,424 -0.21(-0.44%)
Mar 02, 2015 46.29 46.42 46.19 46.26 49,889 -0.05(-0.10%)
Feb 27, 2015 46.36 46.48 46.29 46.30 27,122 +0.07(+0.15%)
Feb 26, 2015 46.29 46.43 46.21 46.23 24,921 -0.23(-0.49%)
Feb 25, 2015 46.35 46.46 46.29 46.46 19,912 +0.21(+0.46%)
Feb 24, 2015 46.04 46.41 46.04 46.25 34,680 +0.14(+0.31%)
Feb 23, 2015 46.03 46.17 45.96 46.10 84,468 -0.09(-0.20%)
Feb 20, 2015 45.86 46.32 45.75 46.20 916,820 +0.41(+0.90%)
Feb 19, 2015 45.83 45.98 45.77 45.78 18,480 +0.05(+0.10%)
Feb 18, 2015 45.55 45.74 45.55 45.74 27,718 +0.13(+0.28%)
Feb 17, 2015 45.32 45.66 45.32 45.61 26,818 +0.27(+0.59%)
Feb 13, 2015 45.39 45.34 45.34 45.34 62,766 +0.47(+1.05%)
Feb 12, 2015 44.88 45.09 44.77 44.87 46,790 +0.46(+1.03%)
Feb 11, 2015 44.40 44.63 44.33 44.41 80,396 -0.18(-0.39%)
Feb 10, 2015 44.61 44.76 44.44 44.59 27,593 +0.31(+0.71%)
Feb 09, 2015 44.34 44.54 44.26 44.28 80,051 -0.23(-0.51%)
Feb 06, 2015 44.65 44.78 44.44 44.51 12,812 -0.49(-1.08%)
Feb 05, 2015 44.79 45.02 44.63 44.99 63,874 +0.55(+1.23%)
Feb 04, 2015 44.70 44.73 44.31 44.44 67,743 -0.42(-0.93%)
Feb 03, 2015 44.48 44.86 44.32 44.86 15,358 +0.70(+1.59%)
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.