Skip to main content

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

74.71 +1.32 (+1.80%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 43.12 43.14 42.67 42.68 15,988 -0.22(-0.50%)
May 27, 2016 42.80 42.90 42.90 42.90 17,117 -0.03(-0.07%)
May 26, 2016 43.17 43.17 42.81 42.93 43,878 +0.12(+0.27%)
May 25, 2016 42.74 42.92 42.62 42.81 55,634 +0.37(+0.87%)
May 24, 2016 42.17 42.47 42.17 42.44 44,230 +0.56(+1.34%)
May 23, 2016 41.81 42.12 41.81 41.88 116,137 -0.11(-0.26%)
May 20, 2016 41.92 42.10 41.83 41.99 64,284 +0.27(+0.65%)
May 19, 2016 41.57 41.80 41.54 41.72 32,274 -0.17(-0.40%)
May 18, 2016 41.67 42.40 41.67 41.89 48,721 -0.02(-0.06%)
May 17, 2016 42.07 42.26 41.90 41.91 43,099 -0.12(-0.28%)
May 16, 2016 41.88 42.14 41.81 42.03 60,673 +0.41(+0.98%)
May 13, 2016 41.84 41.84 41.57 41.62 69,191 -0.46(-1.10%)
May 12, 2016 42.46 42.49 42.03 42.08 6,259 +0.08(+0.20%)
May 11, 2016 42.03 42.34 42.00 42.00 45,754 -0.29(-0.67%)
May 10, 2016 42.10 42.30 41.96 42.28 27,594 +0.59(+1.42%)
May 09, 2016 41.85 42.04 41.69 41.69 23,323 -0.14(-0.33%)
May 06, 2016 41.53 41.94 41.53 41.83 31,221 +0.11(+0.26%)
May 05, 2016 41.99 42.07 41.72 41.72 31,961 -0.14(-0.33%)
May 04, 2016 41.90 42.15 41.80 41.86 27,816 -0.44(-1.04%)
May 03, 2016 42.71 42.71 42.27 42.30 54,887 -0.79(-1.84%)
May 02, 2016 42.98 43.18 42.89 43.09 7,923 +0.40(+0.94%)
Apr 29, 2016 42.77 43.00 42.59 42.69 33,646 -0.03(-0.07%)
Apr 28, 2016 43.25 43.32 42.72 42.72 56,509 -0.50(-1.16%)
Apr 27, 2016 43.12 43.29 43.03 43.22 48,883 +0.06(+0.14%)
Apr 26, 2016 43.01 43.28 43.01 43.16 96,352 +0.22(+0.50%)
Apr 25, 2016 42.90 43.02 42.84 42.94 82,581 -0.24(-0.55%)
Apr 22, 2016 43.12 43.36 43.10 43.18 75,794 +0.05(+0.11%)
Apr 21, 2016 43.18 43.31 42.99 43.14 1,008,239 -0.10(-0.23%)
Apr 20, 2016 43.47 43.58 43.19 43.24 29,047 +0.04(+0.09%)
Apr 19, 2016 43.14 43.34 42.98 43.20 51,018 +0.57(+1.34%)
Apr 18, 2016 42.28 42.71 42.28 42.63 60,450 +0.37(+0.88%)
Apr 15, 2016 42.29 42.40 42.25 42.26 26,362 -0.01(-0.02%)
Apr 14, 2016 42.33 42.40 42.22 42.27 70,328 -0.02(-0.04%)
Apr 13, 2016 42.31 42.31 42.00 42.28 85,537 +0.67(+1.61%)
Apr 12, 2016 41.32 41.71 41.17 41.61 29,324 +0.62(+1.52%)
Apr 11, 2016 41.17 41.40 40.99 40.99 139,758 +0.04(+0.09%)
Apr 08, 2016 40.92 41.08 40.83 40.95 26,742 +0.82(+2.04%)
Apr 07, 2016 40.55 40.55 40.12 40.13 121,341 -0.63(-1.55%)
Apr 06, 2016 40.32 40.76 40.32 40.76 18,161 +0.54(+1.34%)
Apr 05, 2016 40.35 40.51 40.21 40.22 47,231 -0.83(-2.01%)
Apr 04, 2016 41.05 41.25 40.97 41.05 24,801 -0.16(-0.39%)
Apr 01, 2016 40.90 41.30 40.90 41.21 41,721 -0.42(-1.02%)
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%)
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.