Skip to main content

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

52.46 -1.88 (-3.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 61.02 61.02 60.95 60.95 715 +0.41(+0.68%)
Jul 30, 2015 60.24 60.85 60.22 60.54 51,402 -0.38(-0.62%)
Jul 29, 2015 60.35 60.93 60.35 60.92 2,397 +0.40(+0.66%)
Jul 28, 2015 60.29 60.67 60.16 60.52 60,633 +0.74(+1.24%)
Jul 27, 2015 60.21 60.28 59.77 59.78 62,617 -0.54(-0.90%)
Jul 24, 2015 60.95 61.00 60.32 60.32 22,495 -0.52(-0.85%)
Jul 23, 2015 61.40 61.40 60.76 60.84 56,044 -0.47(-0.77%)
Jul 22, 2015 61.07 61.42 61.06 61.31 13,459 -0.35(-0.57%)
Jul 21, 2015 61.66 61.66 61.32 61.66 21,851 -0.04(-0.06%)
Jul 20, 2015 61.45 61.87 61.45 61.70 58,830 +0.15(+0.24%)
Jul 17, 2015 61.69 61.71 61.53 61.55 5,696 -0.21(-0.34%)
Jul 16, 2015 61.88 61.88 61.59 61.76 23,293 +0.32(+0.52%)
Jul 15, 2015 61.58 61.58 61.06 61.44 21,348 +0.14(+0.23%)
Jul 14, 2015 61.42 61.51 61.20 61.30 67,176 +0.33(+0.54%)
Jul 13, 2015 59.68 60.99 59.68 60.97 12,623 +0.26(+0.43%)
Jul 10, 2015 60.53 60.76 60.43 60.71 35,709 +1.67(+2.83%)
Jul 09, 2015 59.65 59.65 58.98 59.04 53,942 +0.52(+0.89%)
Jul 08, 2015 58.90 58.94 58.49 58.52 56,043 -1.51(-2.52%)
Jul 07, 2015 59.61 60.03 58.77 60.03 12,514 -0.13(-0.22%)
Jul 06, 2015 59.92 60.40 59.92 60.16 41,473 -0.88(-1.44%)
Jul 02, 2015 61.28 61.04 61.04 61.04 2,000 +0.10(+0.16%)
Jul 01, 2015 61.41 61.41 60.94 60.94 14,564 +0.06(+0.10%)
Jun 30, 2015 61.34 61.34 60.74 60.88 32,865 -0.06(-0.10%)
Jun 29, 2015 61.57 61.77 60.94 60.94 93,404 -1.68(-2.68%)
Jun 26, 2015 62.85 62.85 62.59 62.62 8,186 -0.18(-0.29%)
Jun 25, 2015 62.76 63.01 62.76 62.80 7,942 +0.09(+0.14%)
Jun 24, 2015 62.95 63.07 62.71 62.71 32,152 -0.37(-0.59%)
Jun 23, 2015 63.08 63.23 63.08 63.08 4,015 +0.03(+0.05%)
Jun 22, 2015 63.18 63.26 62.95 63.05 8,457 +1.06(+1.71%)
Jun 19, 2015 62.23 62.34 61.98 61.99 18,421 -0.21(-0.34%)
Jun 18, 2015 62.34 62.34 61.90 62.20 10,567 +0.80(+1.30%)
Jun 17, 2015 61.81 61.81 61.24 61.40 8,936 -0.35(-0.57%)
Jun 16, 2015 61.63 61.94 61.55 61.75 40,055 -0.16(-0.26%)
Jun 15, 2015 61.93 62.06 61.77 61.91 19,380 -0.45(-0.72%)
Jun 12, 2015 62.26 62.42 62.25 62.36 11,791 -0.45(-0.72%)
Jun 11, 2015 62.60 62.84 62.53 62.81 12,250 +0.14(+0.22%)
Jun 10, 2015 62.69 62.69 62.22 62.67 53,449 +1.12(+1.82%)
Jun 09, 2015 61.36 61.66 61.15 61.55 13,803 +0.06(+0.10%)
Jun 08, 2015 61.63 62.04 61.37 61.49 26,149 -0.48(-0.77%)
Jun 05, 2015 62.04 62.04 61.78 61.97 9,379 -0.62(-0.98%)
Jun 04, 2015 62.91 63.16 62.49 62.58 11,286 -0.45(-0.71%)
Jun 03, 2015 63.14 63.41 63.03 63.03 19,996 +0.19(+0.30%)
Jun 02, 2015 62.59 63.13 62.59 62.84 63,403 +0.56(+0.90%)
Jun 01, 2015 62.57 62.57 62.28 62.28 25,992 -0.18(-0.29%)
May 29, 2015 62.74 62.83 62.43 62.46 11,744 -0.59(-0.94%)
May 28, 2015 62.67 63.05 62.50 63.05 8,256 -0.08(-0.13%)
May 27, 2015 62.88 63.17 62.86 63.13 32,736 +0.42(+0.67%)
May 26, 2015 62.92 62.92 62.58 62.71 30,095 -1.02(-1.60%)
May 22, 2015 63.78 63.73 63.73 63.73 8,400 -0.32(-0.50%)
May 21, 2015 64.10 64.11 64.02 64.05 16,528 +0.08(+0.13%)
May 20, 2015 63.05 63.97 63.05 63.97 11,460 +0.18(+0.28%)
May 19, 2015 63.84 63.87 63.77 63.79 4,156 -0.29(-0.45%)
May 18, 2015 63.80 64.11 63.80 64.08 11,016 -0.32(-0.50%)
May 15, 2015 63.96 64.44 63.96 64.40 34,578 +0.26(+0.41%)
May 14, 2015 64.13 64.35 64.00 64.14 9,310 +0.64(+1.01%)
May 13, 2015 63.51 63.77 63.43 63.50 6,359 +0.46(+0.73%)
May 12, 2015 63.09 63.27 63.02 63.04 10,148 -0.10(-0.16%)
May 11, 2015 63.24 63.29 63.11 63.14 10,222 -0.22(-0.35%)
May 08, 2015 63.10 63.46 63.04 63.36 55,609 +1.20(+1.93%)
May 07, 2015 62.19 62.41 62.11 62.16 27,794 -0.09(-0.14%)
May 06, 2015 62.61 62.63 62.25 62.25 16,792 -0.09(-0.14%)
May 05, 2015 62.82 62.83 62.23 62.34 37,478 -0.56(-0.89%)
May 04, 2015 62.91 62.97 62.72 62.90 36,814 +0.15(+0.24%)
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.