Skip to main content

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

71.64 -0.06 (-0.08%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 54.70 54.94 54.61 54.72 45,053 +0.13(+0.24%)
Sep 28, 2017 54.31 54.63 54.31 54.59 24,923 +0.23(+0.42%)
Sep 27, 2017 54.24 54.42 54.24 54.36 22,060 +0.05(+0.09%)
Sep 26, 2017 54.26 54.42 54.19 54.31 14,055 +0.05(+0.09%)
Sep 25, 2017 54.31 54.55 54.26 54.26 34,666 -0.37(-0.68%)
Sep 22, 2017 54.48 54.66 54.48 54.63 17,054 +0.33(+0.60%)
Sep 21, 2017 54.43 54.60 54.31 54.31 19,162 -0.30(-0.56%)
Sep 20, 2017 54.67 54.80 54.40 54.61 8,632 -0.02(-0.03%)
Sep 19, 2017 54.58 54.65 54.48 54.63 9,675 +0.20(+0.38%)
Sep 18, 2017 54.44 54.44 54.17 54.42 107,779 +0.20(+0.37%)
Sep 15, 2017 54.24 54.38 54.16 54.22 23,100 +0.03(+0.05%)
Sep 14, 2017 54.11 54.32 54.11 54.19 41,187 -0.00(-0.01%)
Sep 13, 2017 54.33 54.39 54.04 54.20 55,041 -0.20(-0.38%)
Sep 12, 2017 54.49 54.49 54.16 54.40 44,323 +0.13(+0.24%)
Sep 11, 2017 54.06 54.32 54.06 54.27 37,262 +0.29(+0.54%)
Sep 08, 2017 54.03 54.04 53.80 53.98 9,567 +0.11(+0.21%)
Sep 07, 2017 53.94 53.94 53.67 53.86 11,610 +0.33(+0.61%)
Sep 06, 2017 53.44 53.56 53.37 53.53 23,214 +0.24(+0.44%)
Sep 05, 2017 53.42 53.49 53.08 53.30 29,745 -0.26(-0.49%)
Sep 01, 2017 53.68 53.71 53.49 53.56 16,552 +0.16(+0.29%)
Aug 31, 2017 53.04 53.41 53.04 53.40 32,544 +0.46(+0.86%)
Aug 30, 2017 52.91 53.09 52.88 52.95 16,750 -0.12(-0.22%)
Aug 29, 2017 53.01 53.15 52.96 53.06 43,794 -0.12(-0.23%)
Aug 28, 2017 53.26 53.26 53.10 53.18 15,408 +0.03(+0.06%)
Aug 25, 2017 52.95 53.21 52.95 53.15 14,087 +0.32(+0.60%)
Aug 24, 2017 52.86 53.05 52.83 52.83 43,114 -0.07(-0.12%)
Aug 23, 2017 52.91 52.97 52.74 52.90 86,966 -0.01(-0.02%)
Aug 22, 2017 52.82 52.91 52.77 52.91 21,324 +0.19(+0.36%)
Aug 21, 2017 52.62 52.76 52.56 52.72 13,400 +0.14(+0.26%)
Aug 18, 2017 52.56 52.78 52.54 52.58 21,305 +0.04(+0.08%)
Aug 17, 2017 52.91 52.91 52.53 52.54 37,975 -0.51(-0.97%)
Aug 16, 2017 52.77 53.05 52.77 53.05 21,206 +0.39(+0.74%)
Aug 15, 2017 52.73 52.81 52.60 52.66 22,654 -0.13(-0.25%)
Aug 14, 2017 52.82 52.93 52.77 52.79 18,230 +0.26(+0.50%)
Aug 11, 2017 52.55 52.72 52.47 52.53 37,501 -0.11(-0.22%)
Aug 10, 2017 53.04 53.10 52.64 52.64 20,349 -0.67(-1.26%)
Aug 09, 2017 53.13 53.31 53.13 53.31 13,846 -0.12(-0.23%)
Aug 08, 2017 53.58 53.59 53.41 53.43 16,425 -0.01(-0.02%)
Aug 07, 2017 53.56 53.58 53.39 53.44 11,375 -0.12(-0.23%)
Aug 04, 2017 54.48 54.48 53.43 53.57 23,451 -0.02(-0.05%)
Aug 03, 2017 53.50 53.64 53.42 53.59 17,984 +0.03(+0.06%)
Aug 02, 2017 53.49 53.59 53.34 53.56 17,044 +0.05(+0.09%)
Aug 01, 2017 53.57 53.58 53.45 53.51 12,710 +0.41(+0.77%)
Jul 31, 2017 53.17 53.34 53.09 53.10 47,426 +0.00(+0.00%)
Jul 28, 2017 52.85 53.18 52.85 53.10 44,413 +0.12(+0.23%)
Jul 27, 2017 53.17 53.17 52.94 52.98 10,106 -0.11(-0.21%)
Jul 26, 2017 52.86 53.09 52.86 53.09 18,119 +0.24(+0.45%)
Jul 25, 2017 52.82 53.02 52.82 52.86 21,618 +0.18(+0.34%)
Jul 24, 2017 52.73 52.83 52.61 52.68 13,077 +0.09(+0.17%)
Jul 21, 2017 52.60 52.81 52.55 52.59 29,414 -0.21(-0.40%)
Jul 20, 2017 52.80 52.96 52.77 52.80 64,724 +0.15(+0.28%)
Jul 19, 2017 52.57 52.74 52.57 52.65 28,112 +0.16(+0.30%)
Jul 18, 2017 52.37 52.50 52.36 52.50 94,940 +0.17(+0.33%)
Jul 17, 2017 52.50 52.50 52.18 52.33 42,267 -0.06(-0.11%)
Jul 14, 2017 52.28 52.40 52.13 52.38 70,810 +0.42(+0.80%)
Jul 13, 2017 51.77 52.05 51.72 51.97 26,304 +0.16(+0.30%)
Jul 12, 2017 51.65 51.88 51.45 51.81 69,866 +0.40(+0.78%)
Jul 11, 2017 51.23 51.41 51.20 51.41 22,783 +0.12(+0.24%)
Jul 10, 2017 51.15 51.31 51.15 51.29 38,007 -0.06(-0.11%)
Jul 07, 2017 51.12 51.35 50.95 51.35 44,384 +0.14(+0.27%)
Jul 06, 2017 51.30 51.32 51.16 51.21 12,799 -0.28(-0.54%)
Jul 05, 2017 51.28 51.48 51.28 51.48 28,602 +0.01(+0.02%)
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.