Skip to main content

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

73.39 -0.10 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 36.40 36.40 36.30 36.30 1,106 +0.01(+0.02%)
Nov 29, 2012 36.33 36.36 36.28 36.30 31,382 +0.23(+0.64%)
Nov 28, 2012 36.13 36.13 36.07 36.07 1,113 +0.17(+0.48%)
Nov 27, 2012 36.07 36.07 35.89 35.89 7,378 -0.06(-0.16%)
Nov 26, 2012 36.02 36.02 35.92 35.95 18,552 +0.57(+1.60%)
Nov 21, 2012 35.38 35.38 35.38 35.38 6,125 +0.11(+0.33%)
Nov 20, 2012 35.23 35.27 35.23 35.27 2,366 +0.13(+0.37%)
Nov 19, 2012 35.14 35.14 35.14 35.14 5,011 +0.42(+1.22%)
Nov 16, 2012 34.64 34.72 34.64 34.72 13,864 +0.00(+0.00%)
Nov 15, 2012 34.72 34.72 34.72 34.72 278 +0.02(+0.06%)
Nov 14, 2012 34.70 34.70 34.70 34.70 570 -0.34(-0.96%)
Nov 13, 2012 35.03 35.03 35.03 35.03 1,392 -0.12(-0.35%)
Nov 12, 2012 35.16 35.16 35.16 35.16 1,392 +0.04(+0.10%)
Nov 09, 2012 35.24 35.24 35.12 35.12 6,718 -0.14(-0.41%)
Nov 08, 2012 35.29 35.36 35.26 35.26 2,366 -0.29(-0.83%)
Nov 07, 2012 35.42 35.56 35.37 35.56 1,948 -0.42(-1.16%)
Nov 06, 2012 35.91 35.97 35.91 35.97 13,044 +0.37(+1.05%)
Nov 05, 2012 35.72 35.84 35.60 35.60 22,621 -0.36(-1.00%)
Nov 02, 2012 36.21 36.21 35.86 35.96 30,309 -0.13(-0.36%)
Nov 01, 2012 36.05 36.13 36.05 36.09 28,538 +0.24(+0.68%)
Oct 31, 2012 35.84 35.84 35.84 35.84 6,264 +0.11(+0.30%)
Oct 26, 2012 35.74 35.74 35.74 35.74 4,176 +0.01(+0.02%)
Oct 25, 2012 35.73 35.73 35.73 35.73 13,513 +0.11(+0.32%)
Oct 24, 2012 35.61 35.61 35.61 35.61 1,983 -0.52(-1.43%)
Oct 23, 2012 36.13 36.13 36.13 36.13 278 +0.04(+0.10%)
Oct 19, 2012 36.10 36.10 36.10 36.10 4,071 -0.32(-0.87%)
Oct 18, 2012 36.37 36.41 36.37 36.41 11,025 -0.07(-0.20%)
Oct 17, 2012 36.48 36.48 36.48 36.48 139 +0.40(+1.11%)
Oct 16, 2012 36.08 36.08 36.08 36.08 15,356 +0.40(+1.11%)
Oct 15, 2012 35.56 35.69 35.49 35.69 5,150 +0.20(+0.57%)
Oct 12, 2012 35.49 35.49 35.49 35.49 139,008 -0.09(-0.24%)
Oct 11, 2012 35.49 35.57 35.49 35.57 3,201 +0.26(+0.73%)
Oct 10, 2012 35.41 35.57 35.31 35.31 2,784 -0.45(-1.27%)
Oct 09, 2012 35.75 35.77 35.75 35.77 4,002 -0.47(-1.29%)
Oct 06, 2012 36.23 36.23 36.23 0 +0.00(+0.00%)
Oct 05, 2012 36.52 36.52 36.23 36.23 9,925 +0.41(+1.14%)
Oct 03, 2012 35.88 35.82 35.82 35.82 27,424 -0.11(-0.30%)
Oct 01, 2012 35.93 35.93 35.93 35.93 0 +0.43(+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.