Skip to main content

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

73.39 -0.10 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 42.89 43.03 42.53 42.93 110,244 -0.07(-0.17%)
Aug 28, 2015 42.79 43.03 42.57 43.00 210,009 +0.02(+0.03%)
Aug 27, 2015 42.59 43.05 42.55 42.99 339,874 +0.23(+0.54%)
Aug 26, 2015 41.97 42.76 41.59 42.76 226,103 +1.36(+3.29%)
Aug 25, 2015 42.18 42.54 41.39 41.39 215,220 +0.69(+1.69%)
Aug 24, 2015 40.88 42.12 40.53 40.70 389,468 -1.81(-4.26%)
Aug 21, 2015 43.37 43.52 42.52 42.52 30,844 -1.04(-2.39%)
Aug 20, 2015 44.09 44.11 43.56 43.56 131,516 -1.07(-2.40%)
Aug 19, 2015 44.76 45.11 44.36 44.63 4,755 -0.31(-0.70%)
Aug 18, 2015 45.15 45.15 44.94 44.94 24,795 -0.33(-0.73%)
Aug 17, 2015 45.01 45.27 44.91 45.27 4,280 +0.10(+0.23%)
Aug 14, 2015 45.32 45.33 45.17 45.17 1,808 -0.14(-0.31%)
Aug 13, 2015 45.12 45.36 45.12 45.31 6,600 -0.23(-0.51%)
Aug 12, 2015 45.13 45.54 44.91 45.54 93,730 -0.14(-0.31%)
Aug 11, 2015 45.71 45.74 45.39 45.69 18,440 -0.47(-1.02%)
Aug 10, 2015 45.84 46.16 45.78 46.16 15,818 +0.57(+1.25%)
Aug 07, 2015 45.52 45.65 45.44 45.59 2,514 -0.22(-0.47%)
Aug 06, 2015 45.72 45.81 45.59 45.81 11,345 +0.08(+0.18%)
Aug 05, 2015 46.02 46.08 45.71 45.72 19,950 +0.04(+0.10%)
Aug 04, 2015 45.55 45.87 45.54 45.68 18,408 +0.14(+0.31%)
Aug 03, 2015 45.85 45.85 45.50 45.54 6,713 -0.13(-0.28%)
Jul 31, 2015 45.72 45.72 45.66 45.66 954 +0.31(+0.68%)
Jul 30, 2015 45.13 45.59 45.12 45.36 68,609 -0.28(-0.62%)
Jul 29, 2015 45.21 45.65 45.21 45.64 3,199 +0.30(+0.66%)
Jul 28, 2015 45.17 45.45 45.07 45.34 80,930 +0.55(+1.24%)
Jul 27, 2015 45.11 45.16 44.78 44.79 83,578 -0.40(-0.90%)
Jul 24, 2015 45.66 45.70 45.19 45.19 30,025 -0.39(-0.85%)
Jul 23, 2015 46.00 46.00 45.52 45.58 74,805 -0.35(-0.77%)
Jul 22, 2015 45.75 46.02 45.75 45.93 17,964 -0.26(-0.57%)
Jul 21, 2015 46.20 46.20 45.94 46.20 29,165 -0.03(-0.06%)
Jul 20, 2015 46.04 46.35 46.04 46.23 78,523 +0.11(+0.24%)
Jul 17, 2015 46.22 46.23 46.10 46.11 7,602 -0.16(-0.34%)
Jul 16, 2015 46.36 46.36 46.14 46.27 31,090 +0.24(+0.52%)
Jul 15, 2015 46.14 46.14 45.75 46.03 28,494 +0.10(+0.23%)
Jul 14, 2015 46.02 46.08 45.85 45.93 89,663 +0.25(+0.54%)
Jul 13, 2015 44.71 45.69 44.71 45.68 16,848 +0.19(+0.43%)
Jul 10, 2015 45.35 45.52 45.27 45.48 47,662 +1.25(+2.83%)
Jul 09, 2015 44.69 44.69 44.19 44.23 71,999 +0.39(+0.89%)
Jul 08, 2015 44.13 44.16 43.82 43.84 74,803 -1.13(-2.52%)
Jul 07, 2015 44.66 44.97 44.03 44.97 16,703 -0.10(-0.22%)
Jul 06, 2015 44.89 45.25 44.89 45.07 55,356 -0.66(-1.44%)
Jul 02, 2015 45.91 45.73 45.73 45.73 2,669 +0.07(+0.16%)
Jul 01, 2015 46.01 46.01 45.66 45.66 19,439 +0.05(+0.10%)
Jun 30, 2015 45.96 45.96 45.51 45.61 43,866 -0.05(-0.10%)
Jun 29, 2015 46.13 46.28 45.66 45.66 124,671 -1.26(-2.68%)
Jun 26, 2015 47.09 47.09 46.89 46.91 10,926 -0.13(-0.29%)
Jun 25, 2015 47.02 47.21 47.02 47.05 10,600 +0.07(+0.14%)
Jun 24, 2015 47.16 47.25 46.98 46.98 42,915 -0.28(-0.59%)
Jun 23, 2015 47.26 47.37 47.26 47.26 5,359 +0.02(+0.05%)
Jun 22, 2015 47.33 47.39 47.16 47.24 11,288 +0.79(+1.71%)
Jun 19, 2015 46.62 46.71 46.44 46.44 24,587 -0.16(-0.34%)
Jun 18, 2015 46.71 46.71 46.38 46.60 14,104 +0.60(+1.30%)
Jun 17, 2015 46.31 46.31 45.88 46.00 11,927 -0.26(-0.57%)
Jun 16, 2015 46.17 46.41 46.11 46.26 53,463 -0.12(-0.26%)
Jun 15, 2015 46.40 46.50 46.28 46.38 25,867 -0.34(-0.72%)
Jun 12, 2015 46.65 46.77 46.64 46.72 15,738 -0.34(-0.72%)
Jun 11, 2015 46.90 47.08 46.85 47.06 16,350 +0.10(+0.22%)
Jun 10, 2015 46.97 46.97 46.62 46.95 71,341 +0.84(+1.82%)
Jun 09, 2015 45.97 46.20 45.81 46.11 18,423 +0.05(+0.10%)
Jun 08, 2015 46.17 46.48 45.98 46.07 34,902 -0.36(-0.77%)
Jun 05, 2015 46.48 46.48 46.29 46.42 12,518 -0.46(-0.98%)
Jun 04, 2015 47.13 47.32 46.82 46.89 15,064 -0.34(-0.71%)
Jun 03, 2015 47.30 47.51 47.22 47.22 26,689 +0.14(+0.30%)
Jun 02, 2015 46.89 47.30 46.89 47.08 84,627 +0.42(+0.90%)
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.