Skip to main content

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

52.46 -1.88 (-3.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 57.42 57.60 57.13 57.13 31,277 -0.82(-1.42%)
Jan 29, 2015 57.50 57.99 57.41 57.95 51,019 +0.76(+1.33%)
Jan 28, 2015 58.15 58.15 57.19 57.19 52,935 -0.81(-1.40%)
Jan 27, 2015 57.64 58.09 57.55 58.00 56,472 +0.02(+0.03%)
Jan 26, 2015 57.66 57.99 57.66 57.98 8,188 +0.78(+1.36%)
Jan 23, 2015 57.51 57.74 57.19 57.20 49,761 -0.24(-0.42%)
Jan 22, 2015 57.19 57.58 57.12 57.44 7,043 +0.19(+0.33%)
Jan 21, 2015 57.01 57.41 57.01 57.25 40,742 +0.36(+0.63%)
Jan 20, 2015 57.18 57.18 56.81 56.89 53,603 +0.20(+0.35%)
Jan 16, 2015 56.52 56.93 56.43 56.69 31,625 +0.27(+0.48%)
Jan 15, 2015 56.46 56.56 55.97 56.42 100,796 +0.53(+0.95%)
Jan 14, 2015 55.85 56.09 55.75 55.89 43,912 -0.40(-0.71%)
Jan 13, 2015 56.50 56.69 55.88 56.29 85,776 +0.31(+0.55%)
Jan 12, 2015 56.00 56.23 55.84 55.98 26,454 -0.07(-0.12%)
Jan 09, 2015 56.57 56.57 55.98 56.05 44,555 -0.26(-0.46%)
Jan 08, 2015 56.09 56.40 55.82 56.31 182,762 +0.46(+0.82%)
Jan 07, 2015 55.30 55.95 55.26 55.85 126,218 +0.56(+1.01%)
Jan 06, 2015 55.79 56.05 55.23 55.29 34,958 -0.63(-1.13%)
Jan 05, 2015 56.46 56.46 55.80 55.92 108,308 -1.28(-2.24%)
Jan 02, 2015 57.63 57.63 56.97 57.20 27,306 -0.06(-0.10%)
Dec 31, 2014 57.70 57.26 57.26 57.26 149,600 -0.24(-0.42%)
Dec 30, 2014 57.63 57.76 57.45 57.50 143,377 -0.40(-0.69%)
Dec 29, 2014 57.85 58.14 57.80 57.90 90,021 -1.91(-3.19%)
Dec 26, 2014 60.17 60.17 59.81 59.81 40,521 -0.13(-0.22%)
Dec 24, 2014 59.61 59.94 59.94 59.94 99,200 +0.16(+0.27%)
Dec 23, 2014 59.74 59.88 59.51 59.78 142,287 +0.00(+0.00%)
Dec 22, 2014 59.67 59.84 59.48 59.78 86,481 +0.40(+0.67%)
Dec 19, 2014 58.85 59.54 58.85 59.38 67,298 +0.14(+0.24%)
Dec 18, 2014 59.03 59.37 58.75 59.24 204,450 +0.80(+1.37%)
Dec 17, 2014 58.04 58.53 57.89 58.44 137,709 +0.56(+0.97%)
Dec 16, 2014 57.40 58.40 57.35 57.88 136,545 +0.40(+0.70%)
Dec 15, 2014 58.65 58.65 57.38 57.48 50,185 -0.80(-1.37%)
Dec 12, 2014 59.01 59.01 58.28 58.28 69,567 -0.77(-1.30%)
Dec 11, 2014 59.22 59.63 59.05 59.05 61,588 -0.23(-0.39%)
Dec 10, 2014 59.75 59.78 59.27 59.28 39,335 -0.61(-1.02%)
Dec 09, 2014 59.92 60.12 59.66 59.89 31,926 -0.40(-0.66%)
Dec 08, 2014 60.62 60.62 60.22 60.29 33,248 -0.63(-1.04%)
Dec 05, 2014 60.73 61.06 60.65 60.92 20,113 +0.22(+0.37%)
Dec 04, 2014 60.91 61.08 60.62 60.70 93,230 -0.21(-0.34%)
Dec 03, 2014 60.82 61.07 60.76 60.91 34,414 +0.06(+0.10%)
Dec 02, 2014 61.06 61.06 60.81 60.85 34,153 +0.01(+0.02%)
Dec 01, 2014 60.89 61.11 60.75 60.84 98,825 -0.20(-0.33%)
Nov 28, 2014 61.38 61.41 61.03 61.04 40,802 -0.65(-1.05%)
Nov 26, 2014 61.47 61.69 61.69 61.69 52,300 +0.27(+0.44%)
Nov 25, 2014 61.30 61.64 61.27 61.42 35,308 +0.14(+0.23%)
Nov 24, 2014 61.31 61.39 61.18 61.28 69,337 +0.34(+0.56%)
Nov 21, 2014 61.15 61.37 60.80 60.94 42,898 +0.42(+0.69%)
Nov 20, 2014 60.61 60.77 60.45 60.52 42,241 -0.19(-0.31%)
Nov 19, 2014 61.04 61.04 60.69 60.71 37,421 -0.24(-0.39%)
Nov 18, 2014 60.63 61.04 60.63 60.95 51,604 +0.51(+0.84%)
Nov 17, 2014 60.35 60.60 60.34 60.44 131,874 -0.17(-0.28%)
Nov 14, 2014 60.33 60.69 60.33 60.61 31,279 +0.14(+0.23%)
Nov 13, 2014 60.63 60.63 60.34 60.47 15,795 +0.16(+0.27%)
Nov 12, 2014 60.35 60.47 60.28 60.31 35,649 -0.48(-0.79%)
Nov 11, 2014 60.58 60.81 60.54 60.79 16,896 +0.47(+0.78%)
Nov 10, 2014 60.28 60.51 60.28 60.32 20,236 +0.27(+0.45%)
Nov 07, 2014 60.25 60.25 59.97 60.05 11,586 -0.10(-0.17%)
Nov 06, 2014 60.35 60.59 60.10 60.15 42,184 -0.42(-0.69%)
Nov 05, 2014 60.72 60.72 60.35 60.57 25,469 +0.49(+0.82%)
Nov 04, 2014 60.18 60.51 60.05 60.08 9,208 -0.72(-1.18%)
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.