Skip to main content

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

60.89 +0.48 (+0.80%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 48.61 48.61 48.13 48.24 41,475 -0.05(-0.10%)
Jun 29, 2015 48.79 48.95 48.29 48.29 117,874 -1.33(-2.68%)
Jun 26, 2015 49.80 49.80 49.60 49.62 10,330 -0.14(-0.29%)
Jun 25, 2015 49.73 49.93 49.73 49.76 10,022 +0.07(+0.14%)
Jun 24, 2015 49.88 49.98 49.69 49.69 40,575 -0.29(-0.59%)
Jun 23, 2015 49.99 50.11 49.98 49.98 5,066 +0.02(+0.05%)
Jun 22, 2015 50.06 50.13 49.88 49.96 10,672 +0.84(+1.71%)
Jun 19, 2015 49.31 49.40 49.11 49.12 23,247 -0.17(-0.34%)
Jun 18, 2015 49.40 49.40 49.05 49.29 13,335 +0.63(+1.30%)
Jun 17, 2015 48.98 48.98 48.53 48.65 11,277 -0.28(-0.57%)
Jun 16, 2015 48.84 49.08 48.77 48.93 50,548 -0.13(-0.26%)
Jun 15, 2015 49.07 49.18 48.95 49.06 24,457 -0.35(-0.72%)
Jun 12, 2015 49.34 49.46 49.33 49.41 14,880 -0.36(-0.72%)
Jun 11, 2015 49.60 49.79 49.55 49.77 15,459 +0.11(+0.22%)
Jun 10, 2015 49.68 49.68 49.30 49.66 67,451 +0.89(+1.82%)
Jun 09, 2015 48.62 48.86 48.46 48.77 17,419 +0.05(+0.10%)
Jun 08, 2015 48.84 49.16 48.63 48.72 32,999 -0.38(-0.77%)
Jun 05, 2015 49.16 49.16 48.95 49.10 11,836 -0.49(-0.98%)
Jun 04, 2015 49.85 50.05 49.52 49.59 14,242 -0.36(-0.71%)
Jun 03, 2015 50.03 50.25 49.95 49.95 25,234 +0.15(+0.30%)
Jun 02, 2015 49.60 50.02 49.60 49.79 80,013 +0.44(+0.90%)
Jun 01, 2015 49.58 49.58 49.35 49.35 32,801 -0.14(-0.29%)
May 29, 2015 49.72 49.79 49.47 49.49 14,820 -0.47(-0.94%)
May 28, 2015 49.66 49.96 49.53 49.96 10,418 -0.07(-0.13%)
May 27, 2015 49.83 50.06 49.81 50.03 41,312 +0.33(+0.67%)
May 26, 2015 49.86 49.86 49.59 49.69 37,979 -0.81(-1.60%)
May 22, 2015 50.54 50.50 50.50 50.50 10,600 -0.25(-0.50%)
May 21, 2015 50.79 50.80 50.73 50.75 20,858 +0.06(+0.13%)
May 20, 2015 49.96 50.69 49.96 50.69 14,462 +0.14(+0.28%)
May 19, 2015 50.59 50.61 50.53 50.55 5,244 -0.23(-0.45%)
May 18, 2015 50.56 50.80 50.56 50.78 13,902 -0.25(-0.50%)
May 15, 2015 50.68 51.06 50.68 51.03 43,636 +0.21(+0.41%)
May 14, 2015 50.82 50.99 50.71 50.82 11,749 +0.51(+1.01%)
May 13, 2015 50.33 50.53 50.26 50.32 8,024 +0.36(+0.73%)
May 12, 2015 49.99 50.14 49.94 49.95 12,806 -0.08(-0.16%)
May 11, 2015 50.11 50.15 50.01 50.03 12,900 -0.17(-0.35%)
May 08, 2015 50.00 50.29 49.95 50.21 70,177 +0.95(+1.93%)
May 07, 2015 49.28 49.45 49.22 49.26 35,075 -0.07(-0.14%)
May 06, 2015 49.61 49.63 49.33 49.33 21,191 -0.07(-0.14%)
May 05, 2015 49.78 49.79 49.31 49.40 47,296 -0.44(-0.89%)
May 04, 2015 49.85 49.90 49.70 49.84 46,458 +0.12(+0.24%)
May 01, 2015 49.71 49.76 49.49 49.72 68,908 +0.11(+0.22%)
Apr 30, 2015 49.73 49.93 49.59 49.61 12,990 -0.32(-0.63%)
Apr 29, 2015 50.13 50.13 49.81 49.93 5,389 -0.23(-0.46%)
Apr 28, 2015 50.16 50.25 50.05 50.16 9,979 -0.10(-0.20%)
Apr 27, 2015 50.15 50.38 50.09 50.26 7,532 +0.36(+0.71%)
Apr 24, 2015 49.89 49.99 49.87 49.91 3,484 +0.34(+0.69%)
Apr 23, 2015 49.13 49.72 49.12 49.56 10,518 +0.20(+0.40%)
Apr 22, 2015 49.36 49.45 49.24 49.37 11,033 +0.02(+0.04%)
Apr 21, 2015 49.49 49.49 49.15 49.35 30,328 +0.40(+0.82%)
Apr 20, 2015 49.07 49.15 48.95 48.95 54,515 -0.05(-0.10%)
Apr 17, 2015 49.28 49.28 48.89 48.99 32,602 -0.61(-1.23%)
Apr 16, 2015 49.49 49.74 49.33 49.60 11,432 +0.11(+0.22%)
Apr 15, 2015 49.37 49.51 49.27 49.49 13,605 +0.32(+0.65%)
Apr 14, 2015 48.95 49.19 48.95 49.17 10,473 +0.46(+0.94%)
Apr 13, 2015 48.79 48.90 48.72 48.72 6,137 -0.20(-0.42%)
Apr 10, 2015 48.91 49.03 48.86 48.92 61,179 +0.07(+0.14%)
Apr 09, 2015 49.02 49.02 48.84 48.85 4,169 -0.09(-0.18%)
Apr 08, 2015 49.26 49.26 48.65 48.94 25,089 +0.11(+0.23%)
Apr 07, 2015 48.99 49.09 48.83 48.83 36,105 -0.10(-0.21%)
Apr 06, 2015 48.57 48.98 48.57 48.93 13,523 +0.72(+1.50%)
Apr 02, 2015 48.08 48.21 48.21 48.21 80,767 +0.66(+1.39%)
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.