Skip to main content

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

71.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 48.24 48.07 48.07 48.07 49,682 -0.11(-0.23%)
Aug 28, 2014 48.20 48.21 48.04 48.18 28,428 -0.22(-0.46%)
Aug 27, 2014 48.30 48.42 48.18 48.40 33,317 +0.14(+0.29%)
Aug 26, 2014 48.23 48.16 48.18 48.26 37,685 +0.10(+0.21%)
Aug 25, 2014 48.23 48.27 48.10 48.16 18,890 +0.13(+0.26%)
Aug 22, 2014 48.10 48.10 47.90 48.03 56,425 +0.01(+0.02%)
Aug 21, 2014 48.13 48.16 47.99 48.02 7,652 +0.16(+0.32%)
Aug 20, 2014 47.90 48.01 47.87 47.87 25,305 -0.06(-0.12%)
Aug 19, 2014 48.38 48.38 47.93 47.93 30,324 +0.00(+0.00%)
Aug 18, 2014 47.74 47.96 47.74 47.93 37,249 +0.29(+0.60%)
Aug 15, 2014 47.66 47.93 47.39 47.64 36,703 +0.05(+0.11%)
Aug 14, 2014 47.64 47.64 47.53 47.59 37,614 +0.17(+0.37%)
Aug 13, 2014 47.60 47.60 47.31 47.41 20,727 +0.14(+0.30%)
Aug 12, 2014 47.58 47.58 47.17 47.27 15,455 +0.17(+0.36%)
Aug 11, 2014 46.99 47.30 46.99 47.10 23,535 +0.21(+0.46%)
Aug 08, 2014 46.50 46.88 46.50 46.88 76,079 +0.18(+0.38%)
Aug 07, 2014 47.35 47.35 46.47 46.71 13,641 -0.37(-0.78%)
Aug 06, 2014 46.91 47.11 46.82 47.08 13,260 -0.06(-0.13%)
Aug 05, 2014 47.31 47.42 47.08 47.14 59,613 -0.56(-1.17%)
Aug 04, 2014 47.70 47.83 47.53 47.70 45,312 +0.01(+0.03%)
Aug 01, 2014 47.76 47.77 47.50 47.68 49,223 -0.20(-0.42%)
Jul 31, 2014 48.18 48.24 47.88 47.88 35,506 -0.78(-1.61%)
Jul 30, 2014 48.76 48.76 48.58 48.66 19,652 -0.12(-0.24%)
Jul 29, 2014 48.74 48.99 48.74 48.78 21,903 -0.15(-0.30%)
Jul 28, 2014 48.83 48.95 48.67 48.93 22,003 +0.05(+0.11%)
Jul 25, 2014 48.83 48.96 48.76 48.88 28,811 -0.17(-0.34%)
Jul 24, 2014 49.06 49.16 49.03 49.05 39,693 +0.06(+0.13%)
Jul 23, 2014 48.92 49.00 48.87 48.98 90,363 +0.18(+0.36%)
Jul 22, 2014 48.68 48.85 48.68 48.80 38,762 +0.16(+0.33%)
Jul 21, 2014 48.54 48.65 48.50 48.64 23,850 -0.06(-0.12%)
Jul 18, 2014 48.66 48.80 48.66 48.70 23,164 +0.26(+0.53%)
Jul 17, 2014 48.79 48.90 48.44 48.44 66,562 -0.54(-1.10%)
Jul 16, 2014 48.92 49.10 48.82 48.98 26,269 +0.38(+0.78%)
Jul 15, 2014 48.60 48.94 48.55 48.61 17,417 -0.14(-0.28%)
Jul 14, 2014 48.81 48.86 48.74 48.74 26,363 +0.17(+0.35%)
Jul 11, 2014 48.42 48.57 48.42 48.57 13,422 -0.04(-0.09%)
Jul 10, 2014 48.52 48.63 48.08 48.62 27,835 -0.46(-0.94%)
Jul 09, 2014 48.87 49.08 48.80 49.08 13,184 +0.16(+0.32%)
Jul 08, 2014 49.27 49.27 48.83 48.92 65,091 -0.50(-1.02%)
Jul 07, 2014 49.56 49.57 49.34 49.43 35,986 -0.21(-0.43%)
Jul 03, 2014 49.68 49.64 49.64 49.64 10,017 -0.05(-0.10%)
Jul 02, 2014 49.72 49.72 49.53 49.69 10,456 +0.15(+0.31%)
Jul 01, 2014 49.45 49.58 49.42 49.54 12,355 +0.42(+0.85%)
Jun 30, 2014 49.01 49.12 48.87 49.12 31,971 +0.22(+0.45%)
Jun 27, 2014 49.00 49.02 48.76 48.90 27,741 +0.05(+0.11%)
Jun 26, 2014 48.81 48.98 48.66 48.85 50,248 +0.21(+0.43%)
Jun 25, 2014 48.89 48.97 48.61 48.64 30,636 -0.24(-0.50%)
Jun 24, 2014 48.86 48.98 48.79 48.89 54,144 -0.32(-0.65%)
Jun 23, 2014 49.00 49.20 48.99 49.20 17,605 -0.15(-0.30%)
Jun 20, 2014 49.03 49.62 49.03 49.35 34,175 +0.02(+0.04%)
Jun 19, 2014 49.12 49.38 48.89 49.33 59,400 +0.34(+0.69%)
Jun 18, 2014 48.82 48.99 48.58 48.99 21,523 +0.27(+0.55%)
Jun 17, 2014 48.75 48.75 48.48 48.72 21,404 -0.06(-0.13%)
Jun 16, 2014 48.92 48.92 48.47 48.78 40,887 +0.02(+0.04%)
Jun 13, 2014 48.72 48.77 48.72 48.76 3,437 +0.00(+0.01%)
Jun 12, 2014 48.75 48.97 48.69 48.76 17,482 +0.09(+0.18%)
Jun 11, 2014 48.83 48.83 48.49 48.67 28,348 -0.08(-0.17%)
Jun 10, 2014 48.80 48.89 48.75 48.75 9,289 -0.25(-0.52%)
Jun 06, 2014 48.53 49.01 48.52 49.01 6,928 +0.57(+1.18%)
Jun 05, 2014 48.32 48.71 48.27 48.44 35,913 -0.03(-0.07%)
Jun 04, 2014 48.42 48.47 48.25 48.47 230,755 +0.04(+0.09%)
Jun 03, 2014 48.38 48.46 48.27 48.43 102,617 -0.04(-0.09%)
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.