Skip to main content

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

73.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 45.96 45.96 45.51 45.61 43,866 -0.05(-0.10%)
Jun 29, 2015 46.13 46.28 45.66 45.66 124,671 -1.26(-2.68%)
Jun 26, 2015 47.09 47.09 46.89 46.91 10,926 -0.13(-0.29%)
Jun 25, 2015 47.02 47.21 47.02 47.05 10,600 +0.07(+0.14%)
Jun 24, 2015 47.16 47.25 46.98 46.98 42,915 -0.28(-0.59%)
Jun 23, 2015 47.26 47.37 47.26 47.26 5,359 +0.02(+0.05%)
Jun 22, 2015 47.33 47.39 47.16 47.24 11,288 +0.79(+1.71%)
Jun 19, 2015 46.62 46.71 46.44 46.44 24,587 -0.16(-0.34%)
Jun 18, 2015 46.71 46.71 46.38 46.60 14,104 +0.60(+1.30%)
Jun 17, 2015 46.31 46.31 45.88 46.00 11,927 -0.26(-0.57%)
Jun 16, 2015 46.17 46.41 46.11 46.26 53,463 -0.12(-0.26%)
Jun 15, 2015 46.40 46.50 46.28 46.38 25,867 -0.34(-0.72%)
Jun 12, 2015 46.65 46.77 46.64 46.72 15,738 -0.34(-0.72%)
Jun 11, 2015 46.90 47.08 46.85 47.06 16,350 +0.10(+0.22%)
Jun 10, 2015 46.97 46.97 46.62 46.95 71,341 +0.84(+1.82%)
Jun 09, 2015 45.97 46.20 45.81 46.11 18,423 +0.05(+0.10%)
Jun 08, 2015 46.17 46.48 45.98 46.07 34,902 -0.36(-0.77%)
Jun 05, 2015 46.48 46.48 46.29 46.42 12,518 -0.46(-0.98%)
Jun 04, 2015 47.13 47.32 46.82 46.89 15,064 -0.34(-0.71%)
Jun 03, 2015 47.30 47.51 47.22 47.22 26,689 +0.14(+0.30%)
Jun 02, 2015 46.89 47.30 46.89 47.08 84,627 +0.42(+0.90%)
Jun 01, 2015 46.88 46.88 46.66 46.66 34,692 -0.13(-0.29%)
May 29, 2015 47.00 47.07 46.77 46.80 15,675 -0.44(-0.94%)
May 28, 2015 46.95 47.24 46.83 47.24 11,019 -0.06(-0.13%)
May 27, 2015 47.11 47.33 47.09 47.30 43,694 +0.32(+0.67%)
May 26, 2015 47.14 47.14 46.88 46.98 40,169 -0.76(-1.60%)
May 22, 2015 47.78 47.75 47.75 47.75 11,211 -0.24(-0.50%)
May 21, 2015 48.02 48.03 47.96 47.99 22,060 +0.06(+0.13%)
May 20, 2015 47.24 47.93 47.24 47.93 15,296 +0.13(+0.28%)
May 19, 2015 47.83 47.85 47.78 47.79 5,547 -0.22(-0.45%)
May 18, 2015 47.80 48.03 47.80 48.01 14,703 -0.24(-0.50%)
May 15, 2015 47.92 48.28 47.92 48.25 46,153 +0.19(+0.41%)
May 14, 2015 48.05 48.21 47.95 48.05 12,426 +0.48(+1.01%)
May 13, 2015 47.58 47.78 47.52 47.57 8,487 +0.34(+0.73%)
May 12, 2015 47.27 47.40 47.21 47.23 13,545 -0.07(-0.16%)
May 11, 2015 47.38 47.42 47.28 47.30 13,643 -0.16(-0.35%)
May 08, 2015 47.27 47.54 47.23 47.47 74,224 +0.90(+1.93%)
May 07, 2015 46.59 46.76 46.53 46.57 37,098 -0.07(-0.14%)
May 06, 2015 46.90 46.92 46.64 46.64 22,413 -0.07(-0.14%)
May 05, 2015 47.06 47.07 46.63 46.71 50,024 -0.42(-0.89%)
May 04, 2015 47.13 47.18 46.99 47.12 49,137 +0.11(+0.24%)
May 01, 2015 47.00 47.05 46.80 47.01 72,881 +0.10(+0.22%)
Apr 30, 2015 47.02 47.21 46.88 46.91 13,739 -0.30(-0.63%)
Apr 29, 2015 47.39 47.39 47.09 47.21 5,700 -0.22(-0.46%)
Apr 28, 2015 47.42 47.51 47.32 47.43 10,555 -0.10(-0.20%)
Apr 27, 2015 47.42 47.63 47.36 47.52 7,967 +0.34(+0.71%)
Apr 24, 2015 47.17 47.27 47.16 47.18 3,685 +0.32(+0.69%)
Apr 23, 2015 46.45 47.01 46.44 46.86 11,125 +0.19(+0.40%)
Apr 22, 2015 46.67 46.75 46.55 46.68 11,669 +0.02(+0.04%)
Apr 21, 2015 46.79 46.79 46.47 46.66 32,076 +0.38(+0.82%)
Apr 20, 2015 46.39 46.47 46.28 46.28 57,658 -0.04(-0.10%)
Apr 17, 2015 46.59 46.59 46.23 46.32 34,482 -0.58(-1.23%)
Apr 16, 2015 46.79 47.02 46.64 46.90 12,091 +0.10(+0.22%)
Apr 15, 2015 46.68 46.81 46.59 46.80 14,390 +0.30(+0.65%)
Apr 14, 2015 46.28 46.51 46.28 46.49 11,077 +0.43(+0.94%)
Apr 13, 2015 46.13 46.23 46.06 46.06 6,490 -0.19(-0.42%)
Apr 10, 2015 46.24 46.35 46.20 46.25 64,707 +0.07(+0.14%)
Apr 09, 2015 46.35 46.35 46.17 46.19 4,410 -0.08(-0.18%)
Apr 08, 2015 46.57 46.57 46.00 46.27 26,536 +0.10(+0.23%)
Apr 07, 2015 46.32 46.41 46.17 46.17 38,187 -0.10(-0.21%)
Apr 06, 2015 45.92 46.31 45.92 46.26 14,303 +0.68(+1.50%)
Apr 02, 2015 45.45 45.58 45.58 45.58 85,424 +0.63(+1.39%)
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.