Skip to main content

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

71.66 -0.04 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 47.17 47.22 47.01 47.01 13,905 +0.14(+0.30%)
Mar 28, 2014 46.83 47.11 46.83 46.87 77,970 +0.41(+0.89%)
Mar 27, 2014 46.56 46.69 46.41 46.46 37,147 +0.16(+0.35%)
Mar 26, 2014 46.57 46.57 46.27 46.29 19,041 -0.03(-0.06%)
Mar 25, 2014 46.24 46.47 46.06 46.32 9,599 +0.45(+0.98%)
Mar 24, 2014 46.02 46.13 45.67 45.87 121,691 +0.07(+0.15%)
Mar 21, 2014 46.12 46.22 45.78 45.81 33,564 -0.10(-0.23%)
Mar 20, 2014 45.72 46.05 45.58 45.91 31,186 -0.18(-0.38%)
Mar 19, 2014 46.47 46.67 45.99 46.09 92,648 -0.50(-1.08%)
Mar 18, 2014 46.41 46.66 46.40 46.59 82,572 +0.24(+0.53%)
Mar 17, 2014 46.20 46.39 46.19 46.35 67,246 +0.47(+1.03%)
Mar 14, 2014 45.95 46.00 45.78 45.87 107,275 -0.16(-0.35%)
Mar 13, 2014 46.79 46.83 45.87 46.03 61,978 -0.47(-1.02%)
Mar 12, 2014 46.46 46.70 46.37 46.51 49,222 -0.29(-0.62%)
Mar 11, 2014 47.14 47.14 46.75 46.80 25,603 -0.26(-0.55%)
Mar 10, 2014 46.98 47.24 46.98 47.05 25,223 -0.31(-0.66%)
Mar 07, 2014 47.61 47.61 47.28 47.36 21,224 -0.26(-0.54%)
Mar 06, 2014 47.56 47.66 47.53 47.62 27,623 +0.52(+1.09%)
Mar 05, 2014 47.13 47.19 47.04 47.11 12,324 -0.04(-0.08%)
Mar 04, 2014 47.02 47.14 46.97 47.14 80,760 +0.86(+1.87%)
Mar 03, 2014 46.61 46.91 46.18 46.28 44,723 -0.92(-1.96%)
Feb 28, 2014 47.27 47.40 47.04 47.20 184,656 +0.26(+0.55%)
Feb 27, 2014 46.88 47.05 46.69 46.94 27,111 +0.11(+0.24%)
Feb 26, 2014 47.00 47.02 46.79 46.83 37,477 -0.12(-0.25%)
Feb 25, 2014 47.20 47.20 46.95 46.95 61,515 -0.27(-0.56%)
Feb 24, 2014 47.26 47.30 46.71 47.22 120,463 +0.50(+1.08%)
Feb 21, 2014 46.87 46.91 46.65 46.71 55,826 +0.03(+0.06%)
Feb 20, 2014 46.63 46.75 46.50 46.69 90,313 +0.18(+0.38%)
Feb 19, 2014 46.76 46.90 46.49 46.51 47,703 -0.28(-0.60%)
Feb 18, 2014 46.77 46.80 46.56 46.79 40,447 +0.33(+0.70%)
Feb 14, 2014 46.32 46.46 46.46 46.46 44,538 +0.20(+0.43%)
Feb 13, 2014 46.05 46.29 45.98 46.26 105,959 +0.12(+0.26%)
Feb 12, 2014 46.09 46.20 46.05 46.15 59,042 +0.05(+0.11%)
Feb 11, 2014 45.23 46.13 45.23 46.09 54,353 +0.67(+1.48%)
Feb 10, 2014 45.27 45.42 45.17 45.42 32,333 +0.09(+0.20%)
Feb 07, 2014 45.06 45.33 45.01 45.33 39,960 +0.51(+1.14%)
Feb 06, 2014 44.40 44.96 44.40 44.82 94,881 +0.69(+1.56%)
Feb 05, 2014 44.06 44.22 43.96 44.14 34,182 -0.07(-0.17%)
Feb 04, 2014 44.01 44.25 44.01 44.21 113,516 +0.37(+0.84%)
Feb 03, 2014 44.72 44.73 43.83 43.84 939,366 -0.81(-1.80%)
Jan 31, 2014 44.66 44.85 44.30 44.65 33,759 -0.69(-1.52%)
Jan 30, 2014 45.22 45.33 45.13 45.33 51,615 +0.40(+0.89%)
Jan 29, 2014 44.97 45.16 44.88 44.93 58,947 -0.45(-0.99%)
Jan 28, 2014 45.09 45.40 45.09 45.38 38,331 +0.32(+0.70%)
Jan 27, 2014 45.41 45.41 44.92 45.07 54,182 -0.36(-0.80%)
Jan 24, 2014 46.36 46.36 45.43 45.43 46,684 -1.06(-2.27%)
Jan 23, 2014 46.62 46.62 46.36 46.48 151,611 -0.24(-0.52%)
Jan 22, 2014 46.91 46.91 46.70 46.73 27,944 -0.08(-0.17%)
Jan 21, 2014 46.85 46.89 46.71 46.81 79,313 +0.17(+0.36%)
Jan 17, 2014 46.82 46.64 46.64 46.64 33,031 -0.07(-0.16%)
Jan 16, 2014 46.69 46.75 46.57 46.71 63,541 -0.00(-0.00%)
Jan 15, 2014 46.54 46.73 46.46 46.72 69,869 +0.18(+0.39%)
Jan 14, 2014 46.43 46.60 46.34 46.54 44,979 +0.28(+0.61%)
Jan 13, 2014 46.64 46.68 46.15 46.26 42,116 -0.23(-0.49%)
Jan 10, 2014 46.54 46.54 46.27 46.49 29,721 +0.38(+0.82%)
Jan 09, 2014 46.18 46.18 45.98 46.11 46,223 +0.01(+0.03%)
Jan 08, 2014 46.15 46.29 45.99 46.09 94,448 -0.08(-0.18%)
Jan 07, 2014 46.46 46.46 46.10 46.18 74,621 +0.17(+0.37%)
Jan 06, 2014 46.28 46.28 45.91 46.01 78,601 +0.02(+0.04%)
Jan 03, 2014 46.09 46.12 45.99 45.99 69,652 +0.06(+0.13%)
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.