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: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 42.40 42.41 42.41 42.41 75,071 -0.28(-0.67%)
Dec 30, 2015 43.02 43.02 42.65 42.70 129,982 -0.15(-0.36%)
Dec 29, 2015 43.06 43.09 42.72 42.85 169,043 +0.47(+1.11%)
Dec 28, 2015 42.62 42.62 42.32 42.38 117,294 -0.04(-0.09%)
Dec 24, 2015 42.67 42.42 42.42 42.42 68,305 -0.07(-0.16%)
Dec 23, 2015 42.09 42.67 42.09 42.49 197,606 +0.65(+1.54%)
Dec 22, 2015 41.56 41.99 41.54 41.84 509,529 +0.31(+0.74%)
Dec 21, 2015 41.72 41.87 41.40 41.54 230,928 +0.10(+0.25%)
Dec 18, 2015 41.66 41.79 41.43 41.43 202,525 -0.32(-0.77%)
Dec 17, 2015 41.98 42.10 41.75 41.75 56,316 -0.34(-0.82%)
Dec 16, 2015 42.09 42.37 41.63 42.10 97,915 +0.55(+1.33%)
Dec 15, 2015 41.78 41.81 41.48 41.54 87,371 +0.10(+0.25%)
Dec 14, 2015 41.91 41.91 41.17 41.44 90,409 +0.10(+0.25%)
Dec 11, 2015 41.71 41.78 41.33 41.33 58,240 -0.96(-2.27%)
Dec 10, 2015 42.31 42.37 42.02 42.29 127,716 +0.31(+0.73%)
Dec 09, 2015 42.40 42.40 41.85 41.99 18,339 -0.20(-0.48%)
Dec 08, 2015 42.25 42.52 42.11 42.19 126,332 -0.61(-1.44%)
Dec 07, 2015 43.06 43.12 42.64 42.80 24,630 -0.52(-1.19%)
Dec 04, 2015 42.66 43.34 42.66 43.32 67,985 +0.50(+1.17%)
Dec 03, 2015 43.33 43.34 42.72 42.82 23,941 -0.18(-0.42%)
Dec 02, 2015 43.44 43.45 42.99 43.00 22,108 -0.39(-0.90%)
Dec 01, 2015 43.41 43.42 43.23 43.39 10,264 +0.47(+1.10%)
Nov 30, 2015 43.06 43.17 42.91 42.91 63,105 -0.11(-0.26%)
Nov 27, 2015 42.90 43.06 42.88 43.03 19,710 +0.14(+0.33%)
Nov 25, 2015 43.00 42.88 42.88 42.88 89,161 +0.02(+0.05%)
Nov 24, 2015 42.82 43.03 42.58 42.86 46,621 +0.04(+0.09%)
Nov 23, 2015 42.83 43.20 42.78 42.82 120,031 -0.30(-0.71%)
Nov 20, 2015 43.32 43.40 43.06 43.13 98,392 +0.03(+0.06%)
Nov 19, 2015 43.07 43.19 42.97 43.10 123,196 +0.19(+0.45%)
Nov 18, 2015 42.59 42.91 42.58 42.91 58,323 +0.35(+0.83%)
Nov 17, 2015 42.74 42.74 42.40 42.55 44,981 +0.08(+0.19%)
Nov 16, 2015 42.13 42.49 42.08 42.47 102,856 +0.52(+1.23%)
Nov 13, 2015 42.09 42.20 41.96 41.96 33,829 -0.29(-0.69%)
Nov 12, 2015 42.58 42.58 42.25 42.25 90,110 -0.51(-1.19%)
Nov 11, 2015 42.81 43.00 42.74 42.76 47,915 -0.02(-0.04%)
Nov 10, 2015 42.49 42.80 42.49 42.77 50,597 +0.00(+0.00%)
Nov 09, 2015 42.99 42.99 42.58 42.77 31,751 -0.29(-0.68%)
Nov 06, 2015 43.14 43.18 42.94 43.06 50,030 -0.31(-0.73%)
Nov 05, 2015 43.44 43.55 43.26 43.38 19,403 -0.09(-0.21%)
Nov 04, 2015 43.64 43.64 43.33 43.47 24,790 -0.27(-0.62%)
Nov 03, 2015 43.52 43.75 43.35 43.74 43,358 +0.05(+0.12%)
Nov 02, 2015 43.58 43.71 43.46 43.69 28,701 +0.43(+1.00%)
Oct 30, 2015 43.48 43.54 43.25 43.25 10,313 -0.18(-0.41%)
Oct 29, 2015 43.28 43.43 43.25 43.43 9,954 -0.03(-0.07%)
Oct 28, 2015 43.45 43.70 43.45 43.46 12,919 +0.07(+0.17%)
Oct 27, 2015 43.55 43.57 43.36 43.39 26,701 -0.55(-1.24%)
Oct 26, 2015 43.95 43.96 43.85 43.93 9,854 +0.05(+0.12%)
Oct 23, 2015 44.05 44.10 43.81 43.88 97,367 +0.19(+0.45%)
Oct 22, 2015 43.58 43.78 43.52 43.69 101,434 +0.20(+0.47%)
Oct 21, 2015 43.36 43.59 43.23 43.48 22,534 +0.19(+0.45%)
Oct 20, 2015 43.38 43.47 43.27 43.29 17,574 -0.10(-0.24%)
Oct 19, 2015 43.33 43.51 43.30 43.39 25,971 -0.31(-0.72%)
Oct 16, 2015 43.48 43.71 43.48 43.71 38,607 +0.03(+0.07%)
Oct 15, 2015 43.43 43.68 43.15 43.68 46,453 +0.73(+1.71%)
Oct 14, 2015 42.94 43.14 42.88 42.94 57,674 +0.01(+0.02%)
Oct 13, 2015 43.09 43.30 42.93 42.94 35,575 -0.56(-1.29%)
Oct 12, 2015 43.63 43.63 43.41 43.50 49,010 +0.07(+0.16%)
Oct 09, 2015 43.41 43.61 43.38 43.43 39,367 +0.06(+0.14%)
Oct 08, 2015 42.96 43.50 42.96 43.37 73,961 +0.44(+1.03%)
Oct 07, 2015 43.19 43.22 42.85 42.93 851,180 +0.19(+0.44%)
Oct 06, 2015 42.72 42.74 42.42 42.74 35,870 +0.38(+0.90%)
Oct 05, 2015 42.36 42.49 42.14 42.36 114,886 +0.67(+1.62%)
Oct 02, 2015 41.02 41.69 40.94 41.69 36,705 +0.64(+1.57%)
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.