Skip to main content

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

71.65 -0.05 (-0.07%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 37.00 37.00 36.90 36.90 1,088 +0.01(+0.02%)
Nov 29, 2012 36.93 36.96 36.87 36.90 30,873 +0.23(+0.64%)
Nov 28, 2012 36.73 36.73 36.66 36.66 1,095 +0.18(+0.48%)
Nov 27, 2012 36.66 36.66 36.49 36.49 7,258 -0.06(-0.16%)
Nov 26, 2012 36.61 36.61 36.51 36.55 18,251 +0.58(+1.60%)
Nov 21, 2012 35.97 35.97 35.97 35.97 6,025 +0.12(+0.33%)
Nov 20, 2012 35.81 35.85 35.81 35.85 2,328 +0.13(+0.37%)
Nov 19, 2012 35.72 35.72 35.72 35.72 4,930 +0.43(+1.22%)
Nov 16, 2012 35.21 35.30 35.21 35.29 13,639 +0.00(+0.00%)
Nov 15, 2012 35.29 35.29 35.29 35.29 273 +0.02(+0.06%)
Nov 14, 2012 35.27 35.27 35.27 35.27 561 -0.34(-0.96%)
Nov 13, 2012 35.61 35.61 35.61 35.61 1,369 -0.12(-0.35%)
Nov 12, 2012 35.73 35.73 35.73 35.73 1,369 +0.04(+0.10%)
Nov 09, 2012 35.82 35.82 35.70 35.70 6,609 -0.15(-0.41%)
Nov 08, 2012 35.87 35.94 35.84 35.84 2,328 -0.30(-0.83%)
Nov 07, 2012 36.01 36.14 35.95 36.14 1,917 -0.42(-1.16%)
Nov 06, 2012 36.50 36.57 36.50 36.57 12,832 +0.38(+1.05%)
Nov 05, 2012 36.30 36.43 36.19 36.19 22,254 -0.37(-1.00%)
Nov 02, 2012 36.81 36.81 36.45 36.55 29,817 -0.13(-0.36%)
Nov 01, 2012 36.64 36.73 36.64 36.68 28,075 +0.25(+0.68%)
Oct 31, 2012 36.44 36.44 36.44 36.44 6,162 +0.11(+0.30%)
Oct 26, 2012 36.33 36.33 36.33 36.33 4,108 +0.01(+0.02%)
Oct 25, 2012 36.32 36.32 36.32 36.32 13,294 +0.12(+0.32%)
Oct 24, 2012 36.20 36.20 36.20 36.20 1,951 -0.53(-1.43%)
Oct 23, 2012 36.73 36.73 36.73 36.73 273 +0.04(+0.10%)
Oct 19, 2012 36.69 36.69 36.69 36.69 4,005 -0.32(-0.87%)
Oct 18, 2012 36.97 37.01 36.97 37.01 10,846 -0.07(-0.20%)
Oct 17, 2012 37.09 37.09 37.09 37.09 136 +0.41(+1.11%)
Oct 16, 2012 36.68 36.68 36.68 36.68 15,107 +0.40(+1.11%)
Oct 15, 2012 36.15 36.28 36.08 36.28 5,067 +0.20(+0.57%)
Oct 12, 2012 36.07 36.07 36.07 36.07 136,752 -0.09(-0.24%)
Oct 11, 2012 36.07 36.16 36.07 36.16 3,149 +0.26(+0.73%)
Oct 10, 2012 36.00 36.16 35.90 35.90 2,739 -0.46(-1.27%)
Oct 09, 2012 36.34 36.36 36.34 36.36 3,937 -0.47(-1.29%)
Oct 06, 2012 36.83 36.83 36.83 0 +0.00(+0.00%)
Oct 05, 2012 37.12 37.12 36.83 36.83 9,764 +0.42(+1.14%)
Oct 03, 2012 36.47 36.41 36.41 36.41 26,979 -0.11(-0.30%)
Oct 01, 2012 36.52 36.52 36.52 36.52 0 +0.44(+1.21%)
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.