Skip to main content

Flexshares Dev Mkt Ex-US Factor Tilt Index Fund (NY: TLTD )

71.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 39.91 40.24 39.85 40.17 78,754 +0.53(+1.34%)
Jan 28, 2016 39.71 39.85 39.47 39.64 28,307 +0.26(+0.65%)
Jan 27, 2016 39.42 39.94 39.27 39.38 149,994 -0.18(-0.45%)
Jan 26, 2016 39.19 39.67 39.17 39.56 34,279 +0.68(+1.75%)
Jan 25, 2016 39.12 39.38 38.88 38.88 158,332 -0.46(-1.17%)
Jan 22, 2016 39.10 39.35 39.03 39.35 297,633 +1.04(+2.71%)
Jan 21, 2016 37.85 38.43 37.74 38.31 39,693 +0.23(+0.62%)
Jan 20, 2016 38.25 38.29 37.40 38.07 149,785 -1.02(-2.60%)
Jan 19, 2016 39.39 39.39 38.77 39.09 96,117 +0.22(+0.56%)
Jan 15, 2016 39.02 38.87 38.87 38.87 129,787 -1.27(-3.17%)
Jan 14, 2016 39.96 40.42 39.64 40.14 132,500 +0.31(+0.78%)
Jan 13, 2016 40.65 40.65 39.76 39.83 115,479 -0.63(-1.56%)
Jan 12, 2016 40.71 40.71 40.14 40.46 205,305 +0.10(+0.25%)
Jan 11, 2016 40.53 40.57 40.15 40.36 76,164 -0.04(-0.10%)
Jan 08, 2016 40.85 40.86 40.39 40.40 150,241 -0.48(-1.18%)
Jan 07, 2016 41.10 41.24 40.84 40.88 49,078 -0.73(-1.76%)
Jan 06, 2016 41.75 41.75 41.47 41.62 120,028 -0.68(-1.61%)
Jan 05, 2016 42.37 42.47 42.12 42.30 40,625 -0.22(-0.51%)
Jan 04, 2016 42.39 42.54 42.17 42.52 152,083 -0.59(-1.38%)
Dec 31, 2015 43.10 43.11 43.11 43.11 73,853 -0.29(-0.67%)
Dec 30, 2015 43.73 43.73 43.35 43.40 127,873 -0.16(-0.36%)
Dec 29, 2015 43.78 43.80 43.43 43.56 166,301 +0.48(+1.11%)
Dec 28, 2015 43.32 43.32 43.02 43.08 115,391 -0.04(-0.09%)
Dec 24, 2015 43.38 43.12 43.12 43.12 67,197 -0.07(-0.16%)
Dec 23, 2015 42.79 43.38 42.79 43.19 194,400 +0.66(+1.54%)
Dec 22, 2015 42.24 42.68 42.23 42.53 501,266 +0.31(+0.74%)
Dec 21, 2015 42.40 42.56 42.08 42.22 227,183 +0.11(+0.25%)
Dec 18, 2015 42.35 42.48 42.11 42.11 199,240 -0.33(-0.77%)
Dec 17, 2015 42.67 42.79 42.44 42.44 55,402 -0.35(-0.82%)
Dec 16, 2015 42.78 43.07 42.32 42.79 96,327 +0.56(+1.33%)
Dec 15, 2015 42.46 42.50 42.16 42.23 85,954 +0.11(+0.25%)
Dec 14, 2015 42.60 42.60 41.85 42.12 88,943 +0.11(+0.25%)
Dec 11, 2015 42.40 42.47 42.01 42.01 57,296 -0.97(-2.27%)
Dec 10, 2015 43.00 43.07 42.72 42.99 125,644 +0.31(+0.73%)
Dec 09, 2015 43.10 43.10 42.54 42.68 18,042 -0.21(-0.48%)
Dec 08, 2015 42.94 43.23 42.80 42.88 124,283 -0.62(-1.44%)
Dec 07, 2015 43.77 43.83 43.34 43.51 24,230 -0.53(-1.19%)
Dec 04, 2015 43.36 44.06 43.36 44.03 66,883 +0.51(+1.17%)
Dec 03, 2015 44.04 44.06 43.42 43.52 23,553 -0.18(-0.42%)
Dec 02, 2015 44.15 44.16 43.70 43.71 21,750 -0.40(-0.90%)
Dec 01, 2015 44.12 44.14 43.94 44.10 10,097 +0.48(+1.10%)
Nov 30, 2015 43.77 43.88 43.61 43.62 62,082 -0.11(-0.26%)
Nov 27, 2015 43.61 43.77 43.58 43.74 19,390 +0.14(+0.33%)
Nov 25, 2015 43.71 43.59 43.59 43.59 87,715 +0.02(+0.05%)
Nov 24, 2015 43.52 43.74 43.28 43.57 45,865 +0.04(+0.09%)
Nov 23, 2015 43.54 43.91 43.48 43.53 118,085 -0.31(-0.71%)
Nov 20, 2015 44.03 44.12 43.77 43.84 96,797 +0.03(+0.06%)
Nov 19, 2015 43.78 43.90 43.68 43.81 121,198 +0.20(+0.45%)
Nov 18, 2015 43.29 43.61 43.28 43.61 57,377 +0.36(+0.83%)
Nov 17, 2015 43.45 43.45 43.10 43.26 44,251 +0.08(+0.19%)
Nov 16, 2015 42.83 43.20 42.77 43.17 101,188 +0.53(+1.23%)
Nov 13, 2015 42.79 42.90 42.65 42.65 33,280 -0.30(-0.69%)
Nov 12, 2015 43.29 43.29 42.94 42.94 88,649 -0.52(-1.19%)
Nov 11, 2015 43.52 43.71 43.44 43.46 47,138 -0.02(-0.03%)
Nov 10, 2015 43.19 43.51 43.19 43.48 49,777 +0.00(+0.00%)
Nov 09, 2015 43.70 43.70 43.29 43.48 31,236 -0.30(-0.68%)
Nov 06, 2015 43.85 43.90 43.64 43.77 49,219 -0.32(-0.73%)
Nov 05, 2015 44.15 44.27 43.97 44.09 19,088 -0.09(-0.21%)
Nov 04, 2015 44.36 44.36 44.05 44.19 24,388 -0.27(-0.62%)
Nov 03, 2015 44.24 44.47 44.07 44.46 42,655 +0.05(+0.12%)
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.