Skip to main content

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

73.63 +0.13 (+0.18%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 43.39 43.46 43.39 43.44 76,800 +0.24(+0.57%)
Sep 26, 2013 42.93 43.59 42.93 43.20 72,880 -0.13(-0.30%)
Sep 25, 2013 43.40 43.40 43.33 43.33 31,975 -0.06(-0.15%)
Sep 24, 2013 43.47 43.52 43.37 43.39 34,485 +0.02(+0.05%)
Sep 23, 2013 43.61 43.61 43.37 43.37 29,262 -0.09(-0.20%)
Sep 20, 2013 43.67 43.69 43.46 43.46 29,018 -0.12(-0.26%)
Sep 19, 2013 43.67 43.75 43.57 43.57 77,158 -0.14(-0.31%)
Sep 18, 2013 41.66 43.73 41.66 43.71 46,705 +0.79(+1.84%)
Sep 17, 2013 42.91 42.98 42.88 42.92 79,318 +0.03(+0.07%)
Sep 16, 2013 42.56 42.98 42.79 42.89 78,238 +0.33(+0.78%)
Sep 13, 2013 42.76 42.76 42.44 42.56 163,848 +0.17(+0.39%)
Sep 12, 2013 42.50 42.51 42.40 42.40 33,229 -0.17(-0.40%)
Sep 11, 2013 42.33 42.64 42.33 42.57 68,720 +0.29(+0.68%)
Sep 10, 2013 42.23 42.28 42.22 42.28 69,583 +0.50(+1.19%)
Sep 09, 2013 41.68 41.95 41.67 41.79 20,454 +0.38(+0.92%)
Sep 06, 2013 41.30 41.52 41.30 41.40 16,594 +0.18(+0.44%)
Sep 05, 2013 41.13 41.27 41.11 41.22 24,705 +0.02(+0.05%)
Sep 04, 2013 40.97 41.20 40.97 41.20 21,891 +0.46(+1.13%)
Sep 03, 2013 40.89 40.92 40.66 40.74 58,413 +0.42(+1.03%)
Aug 30, 2013 40.59 40.59 40.33 40.33 25,694 -0.30(-0.74%)
Aug 29, 2013 40.67 40.67 40.61 40.63 61,484 -0.04(-0.11%)
Aug 28, 2013 40.63 40.82 40.62 40.67 12,641 -0.16(-0.39%)
Aug 27, 2013 41.03 41.03 40.81 40.83 52,492 -0.62(-1.51%)
Aug 26, 2013 41.52 41.52 41.45 41.45 25,782 -0.22(-0.52%)
Aug 23, 2013 41.40 41.67 41.36 41.67 25,598 +0.41(+0.99%)
Aug 22, 2013 41.33 41.39 41.26 41.26 19,826 +0.17(+0.42%)
Aug 21, 2013 41.19 41.19 41.09 41.09 6,111 -0.46(-1.11%)
Aug 20, 2013 41.33 41.57 41.32 41.55 25,791 -0.05(-0.12%)
Aug 19, 2013 41.67 41.67 41.60 41.60 6,542 -0.22(-0.53%)
Aug 16, 2013 41.11 41.89 41.11 41.82 27,508 +0.03(+0.07%)
Aug 15, 2013 41.81 41.91 41.51 41.79 9,066 -0.06(-0.15%)
Aug 14, 2013 41.76 41.86 41.76 41.86 11,185 -0.09(-0.21%)
Aug 13, 2013 41.72 41.94 41.63 41.94 55,423 +0.14(+0.33%)
Aug 12, 2013 41.68 41.81 41.68 41.81 18,744 -0.03(-0.07%)
Aug 09, 2013 41.60 41.84 41.60 41.84 26,659 +0.07(+0.17%)
Aug 08, 2013 41.49 41.84 41.40 41.76 79,190 +0.53(+1.29%)
Aug 07, 2013 41.24 41.45 41.22 41.23 30,885 -0.18(-0.43%)
Aug 06, 2013 41.48 41.57 41.36 41.41 30,054 -0.09(-0.21%)
Aug 05, 2013 41.38 41.57 41.38 41.50 55,392 +0.09(+0.21%)
Aug 02, 2013 41.61 41.61 41.20 41.41 51,576 +0.07(+0.17%)
Aug 01, 2013 41.04 41.34 41.04 41.34 56,113 +0.40(+0.96%)
Jul 31, 2013 40.89 41.14 40.66 40.94 99,934 +0.09(+0.23%)
Jul 30, 2013 40.73 40.85 40.61 40.85 49,885 +0.05(+0.12%)
Jul 29, 2013 40.81 40.91 40.69 40.80 37,264 -0.30(-0.73%)
Jul 26, 2013 40.91 41.10 40.85 41.10 81,489 +0.00(+0.00%)
Jul 25, 2013 41.06 41.19 41.01 41.10 62,873 -0.10(-0.24%)
Jul 24, 2013 41.25 41.35 41.16 41.20 60,605 -0.14(-0.35%)
Jul 23, 2013 41.31 41.35 41.15 41.35 33,647 +0.19(+0.47%)
Jul 22, 2013 41.07 41.15 41.07 41.15 3,739 +0.13(+0.32%)
Jul 19, 2013 40.87 41.06 40.87 41.02 96,599 +0.07(+0.18%)
Jul 18, 2013 40.24 40.95 40.06 40.95 30,026 +0.20(+0.49%)
Jul 17, 2013 40.68 40.81 40.50 40.75 9,048 +0.16(+0.39%)
Jul 16, 2013 40.46 40.60 40.46 40.59 150,199 +0.04(+0.11%)
Jul 15, 2013 40.36 40.55 40.36 40.55 28,907 +0.14(+0.34%)
Jul 12, 2013 40.29 40.42 40.14 40.41 221,633 +0.16(+0.39%)
Jul 11, 2013 39.98 40.26 39.96 40.26 58,570 +0.97(+2.47%)
Jul 10, 2013 39.27 39.72 39.24 39.29 33,637 -0.02(-0.05%)
Jul 09, 2013 39.08 39.32 39.15 39.31 7,733 +0.16(+0.40%)
Jul 08, 2013 38.90 39.18 38.90 39.15 36,069 +0.18(+0.46%)
Jul 05, 2013 38.79 38.97 38.64 38.97 39,195 +0.20(+0.52%)
Jul 03, 2013 38.50 38.77 38.39 38.77 13,500 +0.04(+0.09%)
Jul 02, 2013 38.91 38.95 38.58 38.73 25,475 +0.02(+0.06%)
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.