Skip to main content

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

74.71 +1.32 (+1.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 38.42 38.67 38.36 38.63 43,399 +0.39(+1.01%)
Jun 26, 2013 38.24 38.24 37.98 38.24 7,774 +0.35(+0.93%)
Jun 25, 2013 37.69 38.01 37.63 37.89 58,190 +0.28(+0.74%)
Jun 24, 2013 37.73 37.93 36.99 37.61 91,559 -0.68(-1.78%)
Jun 21, 2013 38.13 38.29 37.62 38.29 47,519 +0.02(+0.06%)
Jun 20, 2013 39.12 39.29 38.27 38.27 47,102 -1.47(-3.71%)
Jun 19, 2013 40.18 40.35 39.72 39.75 56,430 -0.61(-1.51%)
Jun 18, 2013 40.33 40.42 40.26 40.35 24,263 +0.46(+1.15%)
Jun 17, 2013 40.19 40.32 39.90 39.90 32,518 +0.41(+1.04%)
Jun 14, 2013 39.59 39.77 39.47 39.49 16,358 -0.50(-1.26%)
Jun 13, 2013 39.51 39.99 39.39 39.99 60,696 +0.60(+1.53%)
Jun 12, 2013 39.59 39.62 39.28 39.39 44,529 +0.07(+0.18%)
Jun 11, 2013 39.36 39.54 39.22 39.31 62,645 -0.47(-1.17%)
Jun 10, 2013 39.70 39.98 39.70 39.78 66,062 +0.02(+0.05%)
Jun 07, 2013 39.39 39.83 39.39 39.76 50,185 +0.34(+0.85%)
Jun 06, 2013 38.80 39.42 38.80 39.42 54,891 +0.11(+0.28%)
Jun 05, 2013 39.78 39.78 39.26 39.31 61,768 -0.73(-1.83%)
Jun 04, 2013 40.04 40.23 39.90 40.05 60,706 +0.04(+0.09%)
Jun 03, 2013 39.72 40.09 39.62 40.01 49,144 +0.17(+0.43%)
May 31, 2013 40.87 40.87 39.72 39.84 52,292 -0.82(-2.01%)
May 30, 2013 40.31 40.82 40.31 40.66 12,794 +0.34(+0.84%)
May 29, 2013 40.38 40.46 39.99 40.32 54,835 -0.30(-0.74%)
May 28, 2013 40.84 40.84 40.43 40.62 31,454 +0.16(+0.39%)
May 24, 2013 40.12 40.54 40.12 40.46 23,220 -0.37(-0.91%)
May 23, 2013 40.64 41.01 40.32 40.84 46,042 -0.51(-1.23%)
May 22, 2013 42.05 42.13 41.35 41.35 38,851 -0.50(-1.20%)
May 21, 2013 41.63 41.96 41.54 41.85 19,002 +0.25(+0.60%)
May 20, 2013 41.51 41.63 41.51 41.60 17,775 +0.14(+0.33%)
May 17, 2013 41.34 41.46 41.30 41.46 38,468 +0.19(+0.45%)
May 16, 2013 41.36 41.43 41.20 41.28 92,353 -0.19(-0.45%)
May 15, 2013 41.38 41.55 41.22 41.46 95,937 +0.01(+0.03%)
May 13, 2013 41.25 41.49 41.21 41.45 195,726 +0.09(+0.23%)
May 10, 2013 41.29 41.42 41.17 41.35 62,630 -0.13(-0.31%)
May 09, 2013 41.63 41.65 41.35 41.48 16,928 -0.17(-0.40%)
May 08, 2013 41.58 41.82 41.56 41.65 93,276 +0.48(+1.17%)
May 07, 2013 41.22 41.35 41.09 41.17 76,068 +0.03(+0.07%)
May 06, 2013 41.08 41.28 41.03 41.14 21,132 -0.01(-0.03%)
May 03, 2013 41.16 41.21 40.84 41.15 10,431 +0.32(+0.77%)
May 02, 2013 40.74 40.87 40.71 40.84 19,651 +0.11(+0.26%)
May 01, 2013 40.88 40.94 40.73 40.73 20,982 -0.10(-0.25%)
Apr 30, 2013 40.63 40.85 40.63 40.83 39,327 +0.03(+0.07%)
Apr 29, 2013 40.60 40.87 40.60 40.80 27,813 +0.40(+0.98%)
Apr 26, 2013 40.32 40.41 40.31 40.41 13,907 -0.02(-0.05%)
Apr 25, 2013 40.36 40.49 40.36 40.43 20,505 +0.52(+1.31%)
Apr 24, 2013 39.82 39.98 39.82 39.90 5,895 +0.27(+0.67%)
Apr 23, 2013 39.59 39.75 39.59 39.64 26,816 +0.42(+1.08%)
Apr 22, 2013 38.93 39.22 38.93 39.21 19,058 +0.27(+0.70%)
Apr 19, 2013 38.88 38.98 38.88 38.94 4,176 +0.14(+0.37%)
Apr 18, 2013 38.65 39.00 38.65 38.80 35,209 -0.18(-0.46%)
Apr 17, 2013 39.55 39.55 38.88 38.98 15,054 -0.61(-1.54%)
Apr 16, 2013 39.54 39.70 39.54 39.59 9,022 +0.42(+1.06%)
Apr 15, 2013 39.50 39.62 39.17 39.17 17,157 -0.88(-2.19%)
Apr 12, 2013 40.32 40.32 39.86 40.05 22,514 -0.21(-0.52%)
Apr 11, 2013 40.18 40.51 40.18 40.26 9,757 +0.25(+0.63%)
Apr 10, 2013 39.73 40.08 39.64 40.00 31,885 +0.50(+1.25%)
Apr 09, 2013 39.21 39.54 39.11 39.51 9,086 +0.37(+0.95%)
Apr 08, 2013 39.00 39.20 38.79 39.13 45,494 -0.02(-0.06%)
Apr 05, 2013 38.90 39.16 38.80 39.16 92,440 -0.11(-0.29%)
Apr 04, 2013 39.13 39.47 38.97 39.27 42,285 +0.22(+0.57%)
Apr 03, 2013 39.23 39.28 38.88 39.05 58,659 -0.21(-0.53%)
Apr 02, 2013 39.25 39.51 39.01 39.26 79,303 +0.24(+0.61%)
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.