Skip to main content

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

71.64 -0.06 (-0.08%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 53.17 53.34 53.09 53.10 47,426 +0.00(+0.00%)
Jul 28, 2017 52.85 53.18 52.85 53.10 44,413 +0.12(+0.23%)
Jul 27, 2017 53.17 53.17 52.94 52.98 10,106 -0.11(-0.21%)
Jul 26, 2017 52.86 53.09 52.86 53.09 18,119 +0.24(+0.45%)
Jul 25, 2017 52.82 53.02 52.82 52.86 21,618 +0.18(+0.34%)
Jul 24, 2017 52.73 52.83 52.61 52.68 13,077 +0.09(+0.17%)
Jul 21, 2017 52.60 52.81 52.55 52.59 29,414 -0.21(-0.40%)
Jul 20, 2017 52.80 52.96 52.77 52.80 64,724 +0.15(+0.28%)
Jul 19, 2017 52.57 52.74 52.57 52.65 28,112 +0.16(+0.30%)
Jul 18, 2017 52.37 52.50 52.36 52.50 94,940 +0.17(+0.33%)
Jul 17, 2017 52.50 52.50 52.18 52.33 42,267 -0.06(-0.11%)
Jul 14, 2017 52.28 52.40 52.13 52.38 70,810 +0.42(+0.80%)
Jul 13, 2017 51.77 52.05 51.72 51.97 26,304 +0.16(+0.30%)
Jul 12, 2017 51.65 51.88 51.45 51.81 69,866 +0.40(+0.78%)
Jul 11, 2017 51.23 51.41 51.20 51.41 22,783 +0.12(+0.24%)
Jul 10, 2017 51.15 51.31 51.15 51.29 38,007 -0.06(-0.11%)
Jul 07, 2017 51.12 51.35 50.95 51.35 44,384 +0.14(+0.27%)
Jul 06, 2017 51.30 51.32 51.16 51.21 12,799 -0.28(-0.54%)
Jul 05, 2017 51.28 51.48 51.28 51.48 28,602 +0.01(+0.02%)
Jul 03, 2017 51.49 51.59 51.38 51.47 15,824 -0.07(-0.13%)
Jun 30, 2017 51.46 51.54 51.30 51.54 31,551 +0.19(+0.37%)
Jun 29, 2017 51.61 51.75 51.26 51.35 26,255 -0.40(-0.77%)
Jun 28, 2017 51.65 51.79 51.41 51.75 25,851 +0.43(+0.84%)
Jun 27, 2017 51.27 51.39 51.12 51.32 28,783 +0.07(+0.14%)
Jun 26, 2017 50.99 51.41 50.99 51.25 25,740 +0.06(+0.11%)
Jun 23, 2017 50.87 51.19 50.87 51.19 14,327 +0.18(+0.35%)
Jun 22, 2017 50.94 51.07 50.93 51.01 29,006 +0.09(+0.18%)
Jun 21, 2017 50.95 51.01 50.87 50.92 65,173 -0.08(-0.16%)
Jun 20, 2017 51.38 51.38 50.96 51.00 16,481 -0.47(-0.92%)
Jun 19, 2017 51.54 51.59 51.31 51.48 30,515 +0.15(+0.29%)
Jun 16, 2017 51.05 51.34 51.05 51.33 32,290 +0.44(+0.86%)
Jun 15, 2017 50.70 50.91 50.70 50.89 53,989 -0.56(-1.10%)
Jun 14, 2017 51.88 51.88 51.20 51.46 80,097 -0.13(-0.25%)
Jun 13, 2017 51.47 51.59 51.33 51.58 44,502 +0.56(+1.11%)
Jun 12, 2017 51.12 51.12 51.00 51.02 46,189 -0.08(-0.16%)
Jun 09, 2017 51.21 51.49 50.95 51.10 69,478 -0.35(-0.67%)
Jun 08, 2017 51.29 51.47 51.29 51.45 12,621 -0.01(-0.02%)
Jun 07, 2017 51.44 51.46 51.29 51.46 10,345 +0.10(+0.20%)
Jun 06, 2017 52.74 52.74 51.34 51.36 18,040 -0.18(-0.34%)
Jun 05, 2017 53.06 53.06 51.40 51.54 18,437 -0.23(-0.44%)
Jun 02, 2017 51.52 51.85 51.52 51.76 17,612 +0.40(+0.79%)
Jun 01, 2017 51.16 51.39 51.16 51.36 29,054 +0.44(+0.87%)
May 31, 2017 51.12 51.16 50.91 50.91 29,692 -0.02(-0.05%)
May 30, 2017 51.02 51.02 50.86 50.94 8,258 +0.05(+0.10%)
May 26, 2017 50.93 51.03 50.80 50.89 11,811 -0.34(-0.66%)
May 25, 2017 51.21 51.23 50.94 51.23 16,236 +0.00(+0.00%)
May 24, 2017 51.12 51.23 50.98 51.23 40,183 +0.06(+0.11%)
May 23, 2017 51.28 51.28 50.95 51.17 31,984 +0.06(+0.11%)
May 22, 2017 50.72 51.20 50.72 51.12 28,202 +0.23(+0.46%)
May 19, 2017 50.87 51.05 50.77 50.88 32,548 +0.50(+0.99%)
May 18, 2017 50.62 50.62 50.28 50.38 33,280 +0.09(+0.18%)
May 17, 2017 50.50 50.72 50.29 50.29 29,756 -0.68(-1.33%)
May 16, 2017 51.25 51.25 50.81 50.97 35,556 +0.23(+0.45%)
May 15, 2017 50.75 50.81 50.06 50.75 66,554 +0.20(+0.40%)
May 12, 2017 50.43 50.56 50.36 50.54 100,465 +0.13(+0.26%)
May 11, 2017 50.34 50.43 50.30 50.41 19,912 -0.18(-0.35%)
May 10, 2017 50.56 50.64 50.44 50.59 103,244 +0.11(+0.22%)
May 09, 2017 50.58 50.66 50.38 50.48 34,600 -0.07(-0.14%)
May 08, 2017 50.45 50.59 50.43 50.55 47,252 -0.18(-0.36%)
May 05, 2017 50.34 50.73 50.30 50.73 60,712 +0.58(+1.15%)
May 04, 2017 50.10 50.33 50.03 50.16 88,233 +0.14(+0.27%)
May 03, 2017 49.95 50.11 49.85 50.02 42,995 -0.04(-0.09%)
May 02, 2017 50.32 50.32 49.95 50.06 36,448 +0.16(+0.31%)
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.