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 (%)
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%)
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.