Skip to main content

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

69.58 -0.59 (-0.84%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 46.41 46.45 46.25 46.25 14,135 +0.14(+0.30%)
Mar 28, 2014 46.07 46.34 46.07 46.11 79,256 +0.41(+0.89%)
Mar 27, 2014 45.80 45.93 45.66 45.70 37,759 +0.16(+0.35%)
Mar 26, 2014 45.82 45.82 45.52 45.54 19,355 -0.03(-0.06%)
Mar 25, 2014 45.49 45.72 45.32 45.57 9,757 +0.44(+0.98%)
Mar 24, 2014 45.27 45.38 44.93 45.13 123,698 +0.07(+0.15%)
Mar 21, 2014 45.38 45.47 45.04 45.06 34,118 -0.10(-0.23%)
Mar 20, 2014 44.98 45.30 44.84 45.16 31,700 -0.17(-0.38%)
Mar 19, 2014 45.72 45.91 45.24 45.34 94,175 -0.49(-1.08%)
Mar 18, 2014 45.66 45.91 45.65 45.83 83,933 +0.24(+0.53%)
Mar 17, 2014 45.46 45.64 45.44 45.59 68,355 +0.47(+1.03%)
Mar 14, 2014 45.20 45.25 45.04 45.13 109,044 -0.16(-0.35%)
Mar 13, 2014 46.03 46.07 45.13 45.29 63,000 -0.47(-1.02%)
Mar 12, 2014 45.71 45.94 45.62 45.75 50,034 -0.28(-0.62%)
Mar 11, 2014 46.38 46.38 45.99 46.04 26,025 -0.25(-0.55%)
Mar 10, 2014 46.22 46.47 46.22 46.29 25,639 -0.31(-0.65%)
Mar 07, 2014 46.84 46.84 46.52 46.60 21,574 -0.25(-0.54%)
Mar 06, 2014 46.79 46.89 46.75 46.85 28,078 +0.51(+1.09%)
Mar 05, 2014 46.36 46.43 46.28 46.34 12,527 -0.04(-0.08%)
Mar 04, 2014 46.25 46.38 46.21 46.38 82,092 +0.85(+1.87%)
Mar 03, 2014 45.85 46.15 45.43 45.53 45,461 -0.91(-1.96%)
Feb 28, 2014 46.50 46.63 46.28 46.44 187,701 +0.25(+0.55%)
Feb 27, 2014 46.12 46.29 45.93 46.18 27,558 +0.11(+0.24%)
Feb 26, 2014 46.23 46.25 46.03 46.07 38,095 -0.12(-0.25%)
Feb 25, 2014 46.44 46.44 46.19 46.19 62,530 -0.26(-0.56%)
Feb 24, 2014 46.49 46.53 45.96 46.45 122,450 +0.49(+1.08%)
Feb 21, 2014 46.11 46.15 45.89 45.96 56,746 +0.03(+0.06%)
Feb 20, 2014 45.88 45.99 45.75 45.93 91,802 +0.17(+0.38%)
Feb 19, 2014 46.00 46.14 45.74 45.75 48,490 -0.28(-0.60%)
Feb 18, 2014 46.01 46.04 45.80 46.03 41,114 +0.32(+0.70%)
Feb 14, 2014 45.56 45.71 45.71 45.71 45,272 +0.20(+0.43%)
Feb 13, 2014 45.30 45.54 45.24 45.51 107,706 +0.12(+0.26%)
Feb 12, 2014 45.35 45.45 45.30 45.40 60,016 +0.05(+0.11%)
Feb 11, 2014 44.50 45.38 44.50 45.35 55,249 +0.66(+1.48%)
Feb 10, 2014 44.54 44.69 44.44 44.69 32,866 +0.09(+0.20%)
Feb 07, 2014 44.33 44.60 44.28 44.60 40,619 +0.50(+1.14%)
Feb 06, 2014 43.67 44.23 43.67 44.10 96,446 +0.68(+1.56%)
Feb 05, 2014 43.34 43.50 43.25 43.42 34,745 -0.07(-0.17%)
Feb 04, 2014 43.30 43.53 43.30 43.49 115,388 +0.36(+0.84%)
Feb 03, 2014 43.99 44.00 43.12 43.13 954,855 -0.79(-1.80%)
Jan 31, 2014 43.94 44.12 43.58 43.92 34,316 -0.68(-1.52%)
Jan 30, 2014 44.49 44.60 44.40 44.60 52,467 +0.39(+0.89%)
Jan 29, 2014 44.24 44.43 44.15 44.21 59,919 -0.44(-0.99%)
Jan 28, 2014 44.36 44.66 44.36 44.65 38,963 +0.31(+0.70%)
Jan 27, 2014 44.68 44.68 44.19 44.34 55,076 -0.36(-0.80%)
Jan 24, 2014 45.61 45.61 44.69 44.69 47,454 -1.04(-2.27%)
Jan 23, 2014 45.86 45.86 45.61 45.73 154,110 -0.24(-0.52%)
Jan 22, 2014 46.15 46.15 45.94 45.97 28,404 -0.08(-0.17%)
Jan 21, 2014 46.09 46.13 45.96 46.05 80,621 +0.17(+0.36%)
Jan 17, 2014 46.06 45.88 45.88 45.88 33,576 -0.07(-0.16%)
Jan 16, 2014 45.93 45.99 45.81 45.96 64,588 -0.00(-0.00%)
Jan 15, 2014 45.78 45.97 45.71 45.96 71,022 +0.18(+0.39%)
Jan 14, 2014 45.68 45.84 45.59 45.78 45,721 +0.28(+0.61%)
Jan 13, 2014 45.88 45.92 45.40 45.51 42,811 -0.23(-0.49%)
Jan 10, 2014 45.79 45.79 45.52 45.73 30,211 +0.37(+0.82%)
Jan 09, 2014 45.43 45.43 45.23 45.36 46,986 +0.01(+0.03%)
Jan 08, 2014 45.40 45.54 45.24 45.35 96,006 -0.08(-0.18%)
Jan 07, 2014 45.70 45.70 45.35 45.43 75,852 +0.17(+0.37%)
Jan 06, 2014 45.53 45.53 45.16 45.26 79,897 +0.02(+0.04%)
Jan 03, 2014 45.34 45.37 45.24 45.24 70,800 +0.06(+0.13%)
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.