Skip to main content

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

71.66 -0.04 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 45.34 45.36 45.08 45.09 55,235 -0.48(-1.05%)
Nov 26, 2014 45.41 45.57 45.57 45.57 70,801 +0.20(+0.44%)
Nov 25, 2014 45.28 45.53 45.26 45.37 47,798 +0.10(+0.23%)
Nov 24, 2014 45.29 45.35 45.19 45.27 93,865 +0.25(+0.56%)
Nov 21, 2014 45.17 45.33 44.91 45.02 58,073 +0.31(+0.69%)
Nov 20, 2014 44.77 44.89 44.65 44.71 57,183 -0.14(-0.31%)
Nov 19, 2014 45.09 45.09 44.83 44.85 50,658 -0.18(-0.39%)
Nov 18, 2014 44.79 45.09 44.79 45.02 69,859 +0.38(+0.84%)
Nov 17, 2014 44.58 44.76 44.57 44.65 178,525 -0.13(-0.28%)
Nov 14, 2014 44.56 44.83 44.56 44.77 42,344 +0.10(+0.23%)
Nov 13, 2014 44.79 44.79 44.57 44.67 21,382 +0.12(+0.27%)
Nov 12, 2014 44.58 44.67 44.53 44.55 48,260 -0.35(-0.79%)
Nov 11, 2014 44.75 44.92 44.72 44.90 22,873 +0.35(+0.78%)
Nov 10, 2014 44.53 44.70 44.53 44.56 27,394 +0.20(+0.45%)
Nov 07, 2014 44.51 44.51 44.30 44.36 15,684 -0.07(-0.17%)
Nov 06, 2014 44.58 44.76 44.40 44.43 57,106 -0.31(-0.69%)
Nov 05, 2014 44.85 44.85 44.58 44.74 34,478 +0.36(+0.82%)
Nov 04, 2014 44.45 44.70 44.36 44.38 12,465 -0.53(-1.18%)
Nov 03, 2014 44.64 44.93 44.62 44.91 40,936 -0.17(-0.37%)
Oct 31, 2014 44.79 45.10 44.79 45.07 47,901 +0.58(+1.31%)
Oct 30, 2014 44.51 44.79 44.23 44.49 91,615 +0.21(+0.47%)
Oct 29, 2014 44.65 44.71 44.20 44.28 45,457 -0.38(-0.84%)
Oct 28, 2014 44.48 44.66 44.42 44.66 97,226 +0.55(+1.26%)
Oct 27, 2014 44.08 44.31 44.31 44.11 113,372 -0.20(-0.45%)
Oct 24, 2014 43.95 44.32 43.95 44.31 91,695 +0.07(+0.15%)
Oct 23, 2014 44.10 44.31 43.98 44.24 68,680 +0.41(+0.94%)
Oct 22, 2014 43.97 44.11 43.83 43.83 159,688 -0.26(-0.59%)
Oct 21, 2014 43.91 44.08 43.74 44.08 63,461 +0.72(+1.65%)
Oct 20, 2014 43.08 43.55 43.08 43.37 124,672 +0.24(+0.55%)
Oct 17, 2014 43.55 43.74 42.87 43.13 98,056 +0.61(+1.42%)
Oct 16, 2014 42.03 42.87 42.03 42.53 137,988 -0.03(-0.08%)
Oct 15, 2014 42.32 42.80 42.07 42.56 89,923 -0.36(-0.85%)
Oct 14, 2014 43.21 43.32 42.90 42.93 124,339 -0.06(-0.14%)
Oct 13, 2014 43.62 43.62 42.98 42.98 56,921 -0.16(-0.38%)
Oct 10, 2014 43.73 43.73 43.14 43.15 337,109 -0.64(-1.45%)
Oct 09, 2014 44.55 44.55 43.72 43.78 69,438 -1.18(-2.63%)
Oct 08, 2014 44.51 45.02 44.10 44.96 195,069 +0.58(+1.30%)
Oct 07, 2014 44.63 44.80 44.39 44.39 40,789 -0.69(-1.52%)
Oct 06, 2014 45.02 45.07 44.73 45.07 25,221 +0.21(+0.48%)
Oct 03, 2014 44.59 44.87 44.59 44.86 112,502 +0.08(+0.17%)
Oct 02, 2014 45.16 45.16 44.53 44.78 122,372 -0.59(-1.29%)
Oct 01, 2014 45.51 45.60 45.24 45.37 40,381 -0.27(-0.60%)
Sep 30, 2014 45.93 45.93 45.54 45.64 26,333 -0.21(-0.45%)
Sep 29, 2014 45.81 45.99 45.80 45.85 30,937 -0.55(-1.19%)
Sep 26, 2014 46.22 46.40 46.18 46.40 16,176 +0.32(+0.69%)
Sep 25, 2014 46.61 46.61 46.09 46.09 40,792 -0.69(-1.48%)
Sep 24, 2014 46.60 46.81 46.54 46.78 29,438 +0.16(+0.33%)
Sep 23, 2014 46.71 46.71 46.54 46.63 25,573 -0.36(-0.77%)
Sep 22, 2014 47.18 47.18 46.87 46.99 7,666 -0.25(-0.53%)
Sep 19, 2014 47.39 47.39 47.23 47.24 9,729 -0.18(-0.39%)
Sep 18, 2014 47.39 47.46 47.28 47.42 6,346 +0.28(+0.60%)
Sep 17, 2014 47.31 47.35 47.09 47.14 16,334 -0.21(-0.44%)
Sep 16, 2014 46.96 47.48 46.96 47.35 22,499 +0.10(+0.22%)
Sep 15, 2014 47.10 47.29 47.10 47.25 12,499 -0.12(-0.25%)
Sep 12, 2014 47.36 47.43 47.27 47.36 39,394 +0.03(+0.07%)
Sep 11, 2014 47.25 47.43 47.19 47.33 80,612 -0.33(-0.69%)
Sep 10, 2014 47.49 47.66 47.46 47.66 31,070 +0.16(+0.33%)
Sep 09, 2014 47.50 47.58 47.46 47.50 22,453 -0.15(-0.31%)
Sep 08, 2014 47.94 47.94 47.58 47.65 16,046 -0.41(-0.86%)
Sep 05, 2014 48.12 48.15 47.93 48.07 22,695 -0.07(-0.15%)
Sep 04, 2014 48.47 48.41 48.07 48.14 61,219 -0.27(-0.55%)
Sep 03, 2014 48.51 48.55 48.28 48.41 32,721 +0.28(+0.58%)
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.