Skip to main content

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

60.49 -1.00 (-1.62%)
Streaming Delayed Price Updated: 2:24 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 47.79 47.79 47.38 47.49 25,307 -0.22(-0.45%)
Sep 29, 2014 47.66 47.85 47.65 47.71 29,732 -0.58(-1.19%)
Sep 26, 2014 48.09 48.28 48.05 48.28 15,546 +0.33(+0.69%)
Sep 25, 2014 48.50 48.50 47.95 47.95 39,204 -0.72(-1.48%)
Sep 24, 2014 48.48 48.71 48.42 48.68 28,292 +0.16(+0.33%)
Sep 23, 2014 48.60 48.60 48.43 48.51 24,578 -0.38(-0.77%)
Sep 22, 2014 49.09 49.09 48.77 48.89 7,367 -0.26(-0.53%)
Sep 19, 2014 49.31 49.31 49.15 49.15 9,350 -0.19(-0.39%)
Sep 18, 2014 49.31 49.38 49.19 49.34 6,099 +0.29(+0.60%)
Sep 17, 2014 49.22 49.27 49.00 49.05 15,698 -0.22(-0.44%)
Sep 16, 2014 48.86 49.40 48.86 49.27 21,623 +0.11(+0.22%)
Sep 15, 2014 49.01 49.21 49.01 49.16 12,012 -0.12(-0.25%)
Sep 12, 2014 49.28 49.35 49.18 49.28 37,860 +0.03(+0.07%)
Sep 11, 2014 49.16 49.35 49.11 49.25 77,473 -0.34(-0.69%)
Sep 10, 2014 49.41 49.59 49.38 49.59 29,860 +0.16(+0.33%)
Sep 09, 2014 49.42 49.51 49.38 49.43 21,579 -0.15(-0.31%)
Sep 08, 2014 49.88 49.88 49.51 49.58 15,421 -0.43(-0.86%)
Sep 05, 2014 50.07 50.10 49.88 50.01 21,812 -0.08(-0.15%)
Sep 04, 2014 50.43 50.37 50.02 50.09 58,835 -0.28(-0.55%)
Sep 03, 2014 50.47 50.52 50.24 50.37 31,447 +0.29(+0.58%)
Sep 02, 2014 50.27 50.01 50.04 50.08 19,666 +0.06(+0.12%)
Aug 29, 2014 50.20 50.01 50.01 50.01 47,748 -0.12(-0.23%)
Aug 28, 2014 50.15 50.17 49.99 50.13 27,321 -0.23(-0.46%)
Aug 27, 2014 50.26 50.38 50.14 50.36 32,020 +0.15(+0.29%)
Aug 26, 2014 50.18 50.11 50.14 50.21 36,218 +0.11(+0.21%)
Aug 25, 2014 50.18 50.23 50.04 50.11 18,154 +0.13(+0.26%)
Aug 22, 2014 50.04 50.04 49.84 49.98 54,228 +0.01(+0.02%)
Aug 21, 2014 50.08 50.11 49.93 49.97 7,354 +0.16(+0.32%)
Aug 20, 2014 49.84 49.95 49.81 49.81 24,320 -0.06(-0.12%)
Aug 19, 2014 50.34 50.34 49.87 49.87 29,143 +0.00(+0.00%)
Aug 18, 2014 49.68 49.90 49.68 49.87 35,799 +0.30(+0.60%)
Aug 15, 2014 49.59 49.87 49.31 49.57 35,273 +0.05(+0.11%)
Aug 14, 2014 49.57 49.57 49.46 49.51 36,149 +0.18(+0.37%)
Aug 13, 2014 49.53 49.53 49.23 49.33 19,920 +0.15(+0.30%)
Aug 12, 2014 49.51 49.51 49.08 49.18 14,854 +0.18(+0.36%)
Aug 11, 2014 48.89 49.21 48.89 49.01 22,618 +0.22(+0.46%)
Aug 08, 2014 48.38 48.78 48.38 48.78 73,117 +0.18(+0.38%)
Aug 07, 2014 49.27 49.27 48.35 48.60 13,110 -0.38(-0.78%)
Aug 06, 2014 48.81 49.02 48.71 48.98 12,743 -0.07(-0.13%)
Aug 05, 2014 49.22 49.34 48.98 49.05 57,292 -0.58(-1.17%)
Aug 04, 2014 49.64 49.77 49.45 49.63 43,548 +0.02(+0.03%)
Aug 01, 2014 49.69 49.70 49.42 49.61 47,307 -0.21(-0.42%)
Jul 31, 2014 50.14 50.20 49.82 49.82 34,123 -0.81(-1.61%)
Jul 30, 2014 50.74 50.74 50.55 50.64 18,887 -0.12(-0.24%)
Jul 29, 2014 50.71 50.97 50.71 50.76 21,050 -0.15(-0.30%)
Jul 28, 2014 50.81 50.93 50.64 50.91 21,147 +0.05(+0.11%)
Jul 25, 2014 50.81 50.94 50.74 50.86 27,690 -0.17(-0.34%)
Jul 24, 2014 51.05 51.15 51.01 51.03 38,147 +0.07(+0.13%)
Jul 23, 2014 50.90 50.98 50.85 50.97 86,844 +0.18(+0.36%)
Jul 22, 2014 50.65 50.82 50.65 50.78 37,252 +0.17(+0.33%)
Jul 21, 2014 50.51 50.62 50.47 50.61 22,921 -0.06(-0.12%)
Jul 18, 2014 50.63 50.78 50.63 50.67 22,262 +0.27(+0.53%)
Jul 17, 2014 50.77 50.88 50.41 50.41 63,971 -0.56(-1.10%)
Jul 16, 2014 50.91 51.09 50.80 50.97 25,246 +0.39(+0.77%)
Jul 15, 2014 50.57 50.92 50.52 50.57 16,739 -0.14(-0.28%)
Jul 14, 2014 50.79 50.84 50.71 50.72 25,336 +0.18(+0.35%)
Jul 11, 2014 50.38 50.54 50.38 50.54 12,899 -0.05(-0.09%)
Jul 10, 2014 50.49 50.60 50.03 50.59 26,752 -0.48(-0.94%)
Jul 09, 2014 50.85 51.07 50.78 51.07 12,670 +0.16(+0.32%)
Jul 08, 2014 51.27 51.27 50.81 50.91 62,556 -0.52(-1.02%)
Jul 07, 2014 51.57 51.57 51.34 51.43 34,585 -0.22(-0.43%)
Jul 03, 2014 51.70 51.65 51.65 51.65 9,627 -0.05(-0.10%)
Jul 02, 2014 51.74 51.74 51.54 51.70 10,049 +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.