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 (%)
May 31, 2017 51.12 51.16 50.91 50.91 29,692 -0.02(-0.05%)
May 30, 2017 51.02 51.02 50.86 50.94 8,258 +0.05(+0.10%)
May 26, 2017 50.93 51.03 50.80 50.89 11,811 -0.34(-0.66%)
May 25, 2017 51.21 51.23 50.94 51.23 16,236 +0.00(+0.00%)
May 24, 2017 51.12 51.23 50.98 51.23 40,183 +0.06(+0.11%)
May 23, 2017 51.28 51.28 50.95 51.17 31,984 +0.06(+0.11%)
May 22, 2017 50.72 51.20 50.72 51.12 28,202 +0.23(+0.46%)
May 19, 2017 50.87 51.05 50.77 50.88 32,548 +0.50(+0.99%)
May 18, 2017 50.62 50.62 50.28 50.38 33,280 +0.09(+0.18%)
May 17, 2017 50.50 50.72 50.29 50.29 29,756 -0.68(-1.33%)
May 16, 2017 51.25 51.25 50.81 50.97 35,556 +0.23(+0.45%)
May 15, 2017 50.75 50.81 50.06 50.75 66,554 +0.20(+0.40%)
May 12, 2017 50.43 50.56 50.36 50.54 100,465 +0.13(+0.26%)
May 11, 2017 50.34 50.43 50.30 50.41 19,912 -0.18(-0.35%)
May 10, 2017 50.56 50.64 50.44 50.59 103,244 +0.11(+0.22%)
May 09, 2017 50.58 50.66 50.38 50.48 34,600 -0.07(-0.14%)
May 08, 2017 50.45 50.59 50.43 50.55 47,252 -0.18(-0.36%)
May 05, 2017 50.34 50.73 50.30 50.73 60,712 +0.58(+1.15%)
May 04, 2017 50.10 50.33 50.03 50.16 88,233 +0.14(+0.27%)
May 03, 2017 49.95 50.11 49.85 50.02 42,995 -0.04(-0.09%)
May 02, 2017 50.32 50.32 49.95 50.06 36,448 +0.16(+0.31%)
May 01, 2017 49.66 49.97 49.66 49.91 56,645 +0.20(+0.40%)
Apr 28, 2017 49.84 49.87 49.66 49.71 28,267 -0.04(-0.08%)
Apr 27, 2017 49.87 49.87 49.61 49.74 61,257 +0.06(+0.13%)
Apr 26, 2017 49.70 49.85 49.55 49.68 84,233 -0.11(-0.23%)
Apr 25, 2017 49.83 49.87 49.64 49.79 186,380 +0.35(+0.71%)
Apr 24, 2017 49.15 49.56 49.15 49.44 31,708 +0.92(+1.89%)
Apr 21, 2017 48.65 48.65 48.34 48.53 69,298 -0.01(-0.02%)
Apr 20, 2017 48.49 48.58 48.49 48.53 30,073 +0.42(+0.87%)
Apr 19, 2017 48.31 48.37 48.10 48.11 46,835 -0.10(-0.22%)
Apr 18, 2017 48.22 48.32 48.10 48.22 23,165 -0.21(-0.43%)
Apr 17, 2017 48.45 48.50 48.34 48.43 72,501 +0.36(+0.76%)
Apr 13, 2017 48.52 48.52 48.07 48.07 12,974 -0.39(-0.80%)
Apr 12, 2017 48.23 48.47 48.23 48.45 36,819 +0.00(+0.00%)
Apr 11, 2017 48.46 48.53 48.14 48.45 25,155 +0.14(+0.28%)
Apr 10, 2017 48.07 48.32 48.07 48.32 23,811 +0.10(+0.20%)
Apr 07, 2017 48.24 48.34 48.19 48.22 16,254 -0.05(-0.11%)
Apr 06, 2017 48.41 48.41 48.19 48.27 24,065 +0.05(+0.11%)
Apr 05, 2017 48.53 48.62 48.22 48.22 21,358 -0.23(-0.48%)
Apr 04, 2017 48.38 48.50 48.24 48.45 27,920 -0.08(-0.17%)
Apr 03, 2017 48.66 48.66 48.25 48.53 15,739 -0.15(-0.30%)
Mar 31, 2017 50.02 50.02 48.53 48.68 12,271 -0.11(-0.23%)
Mar 30, 2017 48.83 48.90 48.70 48.79 16,975 -0.10(-0.20%)
Mar 29, 2017 48.71 48.91 48.68 48.89 19,209 -0.03(-0.07%)
Mar 28, 2017 48.76 48.97 48.75 48.93 28,689 +0.24(+0.49%)
Mar 27, 2017 48.47 48.72 48.39 48.69 31,152 +0.16(+0.33%)
Mar 24, 2017 48.19 48.60 48.19 48.53 14,222 +0.24(+0.50%)
Mar 23, 2017 48.23 48.52 48.20 48.28 13,529 -0.05(-0.10%)
Mar 22, 2017 48.19 48.38 48.12 48.33 142,118 +0.01(+0.02%)
Mar 21, 2017 48.69 48.92 48.31 48.32 90,013 -0.19(-0.40%)
Mar 20, 2017 48.54 48.71 48.46 48.52 44,672 -0.03(-0.05%)
Mar 17, 2017 48.58 48.74 48.47 48.54 33,405 +0.08(+0.16%)
Mar 16, 2017 48.54 48.58 48.41 48.47 115,551 +0.15(+0.31%)
Mar 15, 2017 47.74 48.37 47.74 48.32 128,678 +0.80(+1.68%)
Mar 14, 2017 47.74 47.82 47.49 47.52 88,067 -0.52(-1.07%)
Mar 13, 2017 47.98 48.12 47.89 48.04 21,439 +0.19(+0.39%)
Mar 10, 2017 47.77 47.89 47.63 47.85 44,827 +0.43(+0.90%)
Mar 09, 2017 47.46 47.53 47.26 47.42 60,271 +0.12(+0.26%)
Mar 08, 2017 47.45 47.46 47.28 47.30 18,453 -0.21(-0.44%)
Mar 07, 2017 47.38 47.60 47.38 47.51 38,713 -0.12(-0.25%)
Mar 06, 2017 47.49 47.63 47.48 47.63 41,813 -0.11(-0.22%)
Mar 03, 2017 47.46 47.80 47.46 47.74 64,567 +0.15(+0.32%)
Mar 02, 2017 47.63 47.82 47.51 47.59 89,269 -0.30(-0.62%)
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.