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 (%)
Jun 30, 2016 52.21 52.47 52.04 52.38 34,665 +0.56(+1.08%)
Jun 29, 2016 51.70 51.91 51.67 51.82 17,746 +0.75(+1.47%)
Jun 28, 2016 50.91 51.07 50.47 51.07 57,113 +1.19(+2.39%)
Jun 27, 2016 50.47 50.47 49.52 49.88 34,360 -1.51(-2.94%)
Jun 24, 2016 51.47 52.66 51.33 51.39 110,232 -4.51(-8.07%)
Jun 23, 2016 55.66 55.93 55.36 55.90 20,070 +1.20(+2.19%)
Jun 22, 2016 54.78 54.98 54.63 54.70 23,141 -0.04(-0.07%)
Jun 21, 2016 54.56 55.00 54.56 54.74 28,021 +0.27(+0.50%)
Jun 20, 2016 54.55 54.76 54.25 54.47 23,364 +0.76(+1.42%)
Jun 17, 2016 53.39 53.87 53.22 53.71 28,631 +0.52(+0.98%)
Jun 16, 2016 52.61 53.26 52.40 53.19 27,925 -0.04(-0.08%)
Jun 15, 2016 53.53 53.65 53.20 53.23 36,715 +0.16(+0.30%)
Jun 14, 2016 53.46 53.59 52.82 53.07 57,406 -0.89(-1.65%)
Jun 13, 2016 54.04 54.39 53.88 53.96 48,597 -0.87(-1.59%)
Jun 10, 2016 55.30 55.40 54.71 54.83 118,621 -1.54(-2.73%)
Jun 09, 2016 56.58 56.58 56.28 56.37 51,156 -0.45(-0.79%)
Jun 08, 2016 56.86 57.11 56.82 56.82 27,823 +0.26(+0.46%)
Jun 07, 2016 56.82 56.95 56.56 56.56 121,410 +0.31(+0.55%)
Jun 06, 2016 56.26 56.46 56.11 56.25 30,370 +0.54(+0.97%)
Jun 03, 2016 55.70 55.90 55.32 55.71 45,322 +0.26(+0.47%)
Jun 02, 2016 55.27 55.45 55.27 55.45 7,961 +0.09(+0.16%)
Jun 01, 2016 55.35 55.44 55.18 55.36 23,417 +0.01(+0.02%)
May 31, 2016 55.92 55.94 55.33 55.35 12,329 -0.28(-0.50%)
May 27, 2016 55.50 55.63 55.63 55.63 13,200 -0.04(-0.07%)
May 26, 2016 55.98 55.98 55.51 55.67 33,836 +0.15(+0.27%)
May 25, 2016 55.42 55.66 55.27 55.52 42,902 +0.48(+0.87%)
May 24, 2016 54.68 55.08 54.68 55.04 34,108 +0.73(+1.34%)
May 23, 2016 54.22 54.62 54.22 54.31 89,558 -0.14(-0.26%)
May 20, 2016 54.36 54.59 54.24 54.45 49,572 +0.35(+0.65%)
May 19, 2016 53.91 54.21 53.87 54.10 24,888 -0.22(-0.41%)
May 18, 2016 54.04 54.98 54.04 54.32 37,571 -0.03(-0.06%)
May 17, 2016 54.56 54.80 54.33 54.35 33,236 -0.15(-0.28%)
May 16, 2016 54.31 54.65 54.22 54.50 46,788 +0.53(+0.98%)
May 13, 2016 54.26 54.26 53.91 53.97 53,356 -0.60(-1.10%)
May 12, 2016 55.06 55.10 54.50 54.57 4,827 +0.11(+0.20%)
May 11, 2016 54.50 54.91 54.46 54.46 35,283 -0.37(-0.67%)
May 10, 2016 54.59 54.86 54.41 54.83 21,279 +0.77(+1.42%)
May 09, 2016 54.27 54.52 54.06 54.06 17,986 -0.18(-0.33%)
May 06, 2016 53.85 54.39 53.85 54.24 24,076 +0.14(+0.26%)
May 05, 2016 54.45 54.55 54.10 54.10 24,647 -0.18(-0.33%)
May 04, 2016 54.34 54.66 54.20 54.28 21,450 -0.57(-1.04%)
May 03, 2016 55.39 55.39 54.82 54.85 42,326 -1.03(-1.84%)
May 02, 2016 55.73 56.00 55.62 55.88 6,110 +0.52(+0.94%)
Apr 29, 2016 55.46 55.76 55.22 55.36 25,946 -0.04(-0.07%)
Apr 28, 2016 56.08 56.18 55.40 55.40 43,577 -0.65(-1.16%)
Apr 27, 2016 55.92 56.14 55.80 56.05 37,696 +0.08(+0.14%)
Apr 26, 2016 55.78 56.13 55.77 55.97 74,301 +0.28(+0.50%)
Apr 25, 2016 55.63 55.79 55.56 55.69 63,682 -0.31(-0.55%)
Apr 22, 2016 55.92 56.23 55.89 56.00 58,448 +0.06(+0.11%)
Apr 21, 2016 55.99 56.16 55.75 55.94 777,492 -0.13(-0.23%)
Apr 20, 2016 56.37 56.51 56.01 56.07 22,400 +0.05(+0.09%)
Apr 19, 2016 55.94 56.20 55.74 56.02 39,342 +0.74(+1.34%)
Apr 18, 2016 54.83 55.39 54.83 55.28 46,616 +0.48(+0.88%)
Apr 15, 2016 54.84 54.98 54.79 54.80 20,329 -0.01(-0.02%)
Apr 14, 2016 54.89 54.99 54.75 54.81 54,233 -0.02(-0.04%)
Apr 13, 2016 54.87 54.87 54.46 54.83 65,961 +0.87(+1.61%)
Apr 12, 2016 53.58 54.09 53.39 53.96 22,613 +0.81(+1.52%)
Apr 11, 2016 53.39 53.69 53.15 53.15 107,773 +0.05(+0.09%)
Apr 08, 2016 53.06 53.27 52.95 53.10 20,622 +1.06(+2.04%)
Apr 07, 2016 52.59 52.59 52.03 52.04 93,571 -0.82(-1.55%)
Apr 06, 2016 52.28 52.86 52.28 52.86 14,005 +0.70(+1.34%)
Apr 05, 2016 52.33 52.53 52.15 52.16 36,422 -1.07(-2.01%)
Apr 04, 2016 53.23 53.49 53.12 53.23 19,125 -0.21(-0.39%)
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.