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 (%)
Mar 31, 2016 41.99 41.99 41.63 41.63 35,752 -0.30(-0.72%)
Mar 30, 2016 41.95 42.13 41.79 41.93 68,108 +0.45(+1.10%)
Mar 29, 2016 40.96 41.65 40.96 41.48 29,698 +0.40(+0.98%)
Mar 28, 2016 41.06 41.32 41.01 41.08 33,680 +0.20(+0.49%)
Mar 24, 2016 40.92 40.88 40.88 40.88 19,840 -0.32(-0.79%)
Mar 23, 2016 41.41 41.51 41.19 41.20 14,883 -0.46(-1.11%)
Mar 22, 2016 41.47 41.76 41.38 41.66 29,172 +0.01(+0.02%)
Mar 21, 2016 41.88 41.92 41.64 41.66 114,184 -0.22(-0.54%)
Mar 18, 2016 42.09 42.09 41.84 41.88 24,459 +0.06(+0.15%)
Mar 17, 2016 41.63 41.90 41.58 41.82 43,611 +0.27(+0.65%)
Mar 16, 2016 40.83 41.55 40.83 41.55 120,764 +0.43(+1.05%)
Mar 15, 2016 41.22 41.25 40.97 41.12 20,011 -0.42(-1.00%)
Mar 14, 2016 41.39 41.64 41.35 41.54 91,966 -0.05(-0.13%)
Mar 11, 2016 41.15 41.59 40.96 41.59 118,428 +1.09(+2.69%)
Mar 10, 2016 40.79 41.02 40.26 40.50 44,427 -0.08(-0.19%)
Mar 09, 2016 40.46 40.74 40.40 40.57 10,602 +0.06(+0.15%)
Mar 08, 2016 40.72 40.76 40.48 40.51 115,111 -0.39(-0.96%)
Mar 07, 2016 40.57 41.08 40.57 40.91 42,246 -0.09(-0.21%)
Mar 04, 2016 40.84 41.07 40.84 40.99 37,301 +0.54(+1.33%)
Mar 03, 2016 40.04 40.46 40.03 40.45 35,334 +0.68(+1.70%)
Mar 02, 2016 39.47 39.87 39.47 39.78 56,148 +0.04(+0.10%)
Mar 01, 2016 39.14 39.74 39.09 39.74 232,465 +0.90(+2.32%)
Feb 29, 2016 38.94 39.06 38.79 38.84 169,345 -0.01(-0.02%)
Feb 26, 2016 39.21 39.21 38.83 38.85 75,802 -0.06(-0.16%)
Feb 25, 2016 38.46 38.91 38.46 38.91 88,753 +0.48(+1.24%)
Feb 24, 2016 37.75 38.51 37.75 38.43 134,628 -0.04(-0.10%)
Feb 23, 2016 38.98 38.99 38.45 38.47 113,552 -0.58(-1.50%)
Feb 22, 2016 39.11 39.15 38.91 39.05 166,172 +0.48(+1.24%)
Feb 19, 2016 38.34 38.79 38.34 38.58 110,863 -0.23(-0.59%)
Feb 18, 2016 38.78 38.91 38.61 38.81 116,192 +0.21(+0.54%)
Feb 17, 2016 38.51 38.85 38.35 38.60 252,757 +0.81(+2.14%)
Feb 16, 2016 37.89 37.89 37.42 37.79 69,078 +0.55(+1.49%)
Feb 12, 2016 37.00 37.24 37.24 37.24 23,939 +0.52(+1.40%)
Feb 11, 2016 36.69 36.86 36.55 36.72 196,190 -0.45(-1.20%)
Feb 10, 2016 37.33 37.70 37.12 37.17 302,336 -0.25(-0.66%)
Feb 09, 2016 37.13 37.76 37.13 37.42 119,595 -0.50(-1.32%)
Feb 08, 2016 37.89 38.22 37.70 37.92 306,330 -0.54(-1.40%)
Feb 05, 2016 38.89 38.91 38.37 38.45 283,073 -0.60(-1.54%)
Feb 04, 2016 38.81 39.30 38.81 39.05 154,796 +0.05(+0.12%)
Feb 03, 2016 38.85 39.08 38.55 39.01 98,771 +0.38(+0.97%)
Feb 02, 2016 38.91 39.11 38.54 38.63 281,061 -1.05(-2.63%)
Feb 01, 2016 39.24 39.68 39.23 39.68 72,151 +0.15(+0.39%)
Jan 29, 2016 39.26 39.58 39.20 39.52 80,052 +0.52(+1.34%)
Jan 28, 2016 39.07 39.20 38.83 39.00 28,774 +0.25(+0.65%)
Jan 27, 2016 38.78 39.29 38.63 38.75 152,468 -0.18(-0.45%)
Jan 26, 2016 38.55 39.03 38.54 38.92 34,844 +0.67(+1.75%)
Jan 25, 2016 38.48 38.74 38.25 38.25 160,943 -0.45(-1.17%)
Jan 22, 2016 38.46 38.71 38.40 38.71 302,541 +1.02(+2.71%)
Jan 21, 2016 37.23 37.81 37.13 37.68 40,348 +0.23(+0.62%)
Jan 20, 2016 37.63 37.67 36.79 37.45 152,255 -1.00(-2.60%)
Jan 19, 2016 38.75 38.75 38.14 38.45 97,703 +0.22(+0.56%)
Jan 15, 2016 38.38 38.24 38.24 38.24 131,927 -1.25(-3.17%)
Jan 14, 2016 39.31 39.77 39.00 39.49 134,685 +0.31(+0.78%)
Jan 13, 2016 39.99 39.99 39.11 39.18 117,384 -0.62(-1.56%)
Jan 12, 2016 40.05 40.05 39.49 39.81 208,691 +0.10(+0.25%)
Jan 11, 2016 39.88 39.91 39.50 39.71 77,420 -0.04(-0.10%)
Jan 08, 2016 40.18 40.20 39.74 39.74 152,719 -0.48(-1.18%)
Jan 07, 2016 40.43 40.57 40.17 40.22 49,887 -0.72(-1.76%)
Jan 06, 2016 41.07 41.07 40.80 40.94 122,008 -0.67(-1.61%)
Jan 05, 2016 41.68 41.78 41.44 41.61 41,295 -0.22(-0.51%)
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.