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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 43.60 43.74 43.23 43.64 108,456 -0.08(-0.17%)
Aug 28, 2015 43.50 43.74 43.27 43.71 206,603 +0.02(+0.03%)
Aug 27, 2015 43.29 43.76 43.26 43.70 334,362 +0.24(+0.54%)
Aug 26, 2015 42.67 43.46 42.27 43.46 222,436 +1.39(+3.29%)
Aug 25, 2015 42.88 43.24 42.08 42.08 211,729 +0.70(+1.69%)
Aug 24, 2015 41.56 42.81 41.20 41.38 383,152 -1.84(-4.26%)
Aug 21, 2015 44.09 44.24 43.22 43.22 30,344 -1.06(-2.39%)
Aug 20, 2015 44.82 44.83 44.28 44.28 129,383 -1.09(-2.40%)
Aug 19, 2015 45.49 45.85 45.09 45.37 4,678 -0.32(-0.70%)
Aug 18, 2015 45.89 45.89 45.69 45.69 24,393 -0.34(-0.73%)
Aug 17, 2015 45.75 46.02 45.66 46.02 4,211 +0.11(+0.23%)
Aug 14, 2015 46.07 46.07 45.91 45.91 1,779 -0.14(-0.31%)
Aug 13, 2015 45.86 46.10 45.86 46.06 6,493 -0.24(-0.51%)
Aug 12, 2015 45.88 46.29 45.66 46.29 92,210 -0.14(-0.31%)
Aug 11, 2015 46.46 46.49 46.14 46.44 18,141 -0.48(-1.02%)
Aug 10, 2015 46.60 46.92 46.53 46.92 15,561 +0.58(+1.25%)
Aug 07, 2015 46.27 46.40 46.19 46.34 2,473 -0.22(-0.47%)
Aug 06, 2015 46.48 46.56 46.34 46.56 11,161 +0.08(+0.18%)
Aug 05, 2015 46.77 46.83 46.46 46.48 19,627 +0.05(+0.10%)
Aug 04, 2015 46.30 46.63 46.29 46.43 18,110 +0.15(+0.31%)
Aug 03, 2015 46.61 46.61 46.25 46.29 6,604 -0.13(-0.28%)
Jul 31, 2015 46.47 46.47 46.42 46.42 938 +0.31(+0.68%)
Jul 30, 2015 45.88 46.34 45.86 46.10 67,496 -0.29(-0.62%)
Jul 29, 2015 45.96 46.40 45.96 46.39 3,147 +0.30(+0.66%)
Jul 28, 2015 45.91 46.20 45.81 46.09 79,617 +0.56(+1.24%)
Jul 27, 2015 45.85 45.91 45.52 45.53 82,223 -0.41(-0.90%)
Jul 24, 2015 46.42 46.45 45.94 45.94 29,538 -0.40(-0.85%)
Jul 23, 2015 46.76 46.76 46.27 46.33 73,591 -0.36(-0.77%)
Jul 22, 2015 46.51 46.78 46.50 46.69 17,673 -0.27(-0.57%)
Jul 21, 2015 46.96 46.96 46.70 46.96 28,692 -0.03(-0.06%)
Jul 20, 2015 46.80 47.12 46.80 46.99 77,250 +0.11(+0.24%)
Jul 17, 2015 46.98 47.00 46.86 46.87 7,479 -0.16(-0.34%)
Jul 16, 2015 47.12 47.12 46.90 47.03 30,586 +0.24(+0.52%)
Jul 15, 2015 46.90 46.90 46.50 46.79 28,032 +0.11(+0.23%)
Jul 14, 2015 46.77 46.84 46.61 46.68 88,209 +0.25(+0.54%)
Jul 13, 2015 45.45 46.45 45.45 46.43 16,575 +0.20(+0.43%)
Jul 10, 2015 46.10 46.27 46.02 46.23 46,889 +1.27(+2.83%)
Jul 09, 2015 45.43 45.43 44.92 44.96 70,831 +0.40(+0.89%)
Jul 08, 2015 44.86 44.89 44.54 44.57 73,590 -1.15(-2.52%)
Jul 07, 2015 45.40 45.72 44.76 45.72 16,432 -0.10(-0.22%)
Jul 06, 2015 45.63 46.00 45.63 45.81 54,458 -0.67(-1.44%)
Jul 02, 2015 46.67 46.49 46.49 46.49 2,626 +0.08(+0.16%)
Jul 01, 2015 46.77 46.77 46.41 46.41 19,124 +0.05(+0.10%)
Jun 30, 2015 46.71 46.71 46.26 46.36 43,155 -0.05(-0.10%)
Jun 29, 2015 46.89 47.04 46.41 46.41 122,649 -1.28(-2.68%)
Jun 26, 2015 47.86 47.86 47.67 47.69 10,749 -0.14(-0.29%)
Jun 25, 2015 47.79 47.99 47.79 47.83 10,428 +0.07(+0.14%)
Jun 24, 2015 47.94 48.03 47.76 47.76 42,219 -0.28(-0.59%)
Jun 23, 2015 48.04 48.15 48.04 48.04 5,272 +0.02(+0.05%)
Jun 22, 2015 48.11 48.18 47.94 48.02 11,104 +0.81(+1.71%)
Jun 19, 2015 47.39 47.48 47.20 47.21 24,188 -0.16(-0.34%)
Jun 18, 2015 47.48 47.48 47.14 47.37 13,875 +0.61(+1.30%)
Jun 17, 2015 47.07 47.07 46.64 46.76 11,733 -0.27(-0.57%)
Jun 16, 2015 46.93 47.17 46.87 47.03 52,596 -0.12(-0.26%)
Jun 15, 2015 47.16 47.26 47.04 47.15 25,448 -0.34(-0.72%)
Jun 12, 2015 47.41 47.54 47.41 47.49 15,482 -0.34(-0.72%)
Jun 11, 2015 47.67 47.86 47.62 47.83 16,085 +0.11(+0.22%)
Jun 10, 2015 47.74 47.74 47.38 47.73 70,184 +0.85(+1.82%)
Jun 09, 2015 46.73 46.96 46.57 46.87 18,124 +0.05(+0.10%)
Jun 08, 2015 46.93 47.25 46.74 46.83 34,336 -0.36(-0.77%)
Jun 05, 2015 47.25 47.25 47.05 47.19 12,315 -0.47(-0.98%)
Jun 04, 2015 47.91 48.10 47.59 47.66 14,819 -0.34(-0.71%)
Jun 03, 2015 48.08 48.29 48.00 48.00 26,256 +0.14(+0.30%)
Jun 02, 2015 47.67 48.08 47.67 47.86 83,255 +0.43(+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.