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: 8:00 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%)
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.