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 (%)
Mar 31, 2015 60.17 60.32 60.00 60.12 9,987 -0.47(-0.77%)
Mar 30, 2015 60.66 60.70 60.48 60.59 18,392 +0.08(+0.12%)
Mar 27, 2015 60.30 60.70 60.30 60.51 743,050 -0.10(-0.16%)
Mar 26, 2015 60.56 60.78 60.35 60.61 9,136 -0.58(-0.94%)
Mar 25, 2015 61.43 61.43 61.13 61.19 34,176 +0.01(+0.01%)
Mar 24, 2015 61.46 61.51 61.18 61.18 77,001 -0.01(-0.02%)
Mar 23, 2015 61.09 61.26 60.98 61.19 32,512 +0.40(+0.66%)
Mar 20, 2015 60.72 60.93 60.41 60.79 17,584 +1.25(+2.10%)
Mar 19, 2015 59.95 59.95 59.54 59.54 29,444 -0.65(-1.08%)
Mar 18, 2015 59.20 60.21 59.11 60.19 8,056 +1.18(+2.00%)
Mar 17, 2015 59.12 59.26 58.91 59.01 42,858 -0.37(-0.62%)
Mar 16, 2015 58.97 59.41 58.97 59.38 12,242 +0.64(+1.09%)
Mar 13, 2015 58.60 58.74 58.53 58.74 4,384 -0.26(-0.44%)
Mar 12, 2015 59.00 59.00 58.67 59.00 10,160 +0.52(+0.89%)
Mar 11, 2015 58.46 58.54 58.23 58.48 16,316 +0.04(+0.07%)
Mar 10, 2015 58.67 58.75 58.43 58.44 21,263 -1.14(-1.91%)
Mar 09, 2015 59.48 59.75 59.44 59.58 19,447 +0.05(+0.08%)
Mar 06, 2015 59.99 60.10 59.22 59.53 52,632 -0.75(-1.24%)
Mar 05, 2015 60.49 60.49 60.27 60.28 5,592 +0.04(+0.07%)
Mar 04, 2015 60.24 60.46 59.97 60.24 72,029 -0.23(-0.38%)
Mar 03, 2015 60.50 60.57 60.50 60.47 10,985 -0.27(-0.44%)
Mar 02, 2015 60.79 60.95 60.65 60.74 37,993 -0.06(-0.10%)
Feb 27, 2015 60.87 61.03 60.79 60.80 20,655 +0.09(+0.15%)
Feb 26, 2015 60.79 60.97 60.68 60.71 18,979 -0.30(-0.49%)
Feb 25, 2015 60.86 61.01 60.78 61.01 15,164 +0.28(+0.46%)
Feb 24, 2015 60.45 60.94 60.45 60.73 26,411 +0.19(+0.31%)
Feb 23, 2015 60.44 60.62 60.35 60.54 64,327 -0.12(-0.20%)
Feb 20, 2015 60.22 60.82 60.07 60.66 698,205 +0.54(+0.90%)
Feb 19, 2015 60.18 60.38 60.10 60.12 14,074 +0.06(+0.10%)
Feb 18, 2015 59.81 60.06 59.81 60.06 21,109 +0.17(+0.28%)
Feb 17, 2015 59.51 59.96 59.51 59.89 20,424 +0.35(+0.59%)
Feb 13, 2015 59.60 59.54 59.54 59.54 47,800 +0.62(+1.05%)
Feb 12, 2015 58.93 59.21 58.79 58.92 35,633 +0.60(+1.03%)
Feb 11, 2015 58.30 58.60 58.21 58.32 61,226 -0.23(-0.39%)
Feb 10, 2015 58.58 58.78 58.36 58.55 21,014 +0.41(+0.71%)
Feb 09, 2015 58.22 58.48 58.12 58.14 60,963 -0.30(-0.51%)
Feb 06, 2015 58.63 58.80 58.35 58.44 9,757 -0.64(-1.08%)
Feb 05, 2015 58.81 59.11 58.60 59.08 48,644 +0.72(+1.23%)
Feb 04, 2015 58.70 58.73 58.19 58.36 51,590 -0.55(-0.93%)
Feb 03, 2015 58.41 58.91 58.20 58.91 11,696 +0.92(+1.59%)
Feb 02, 2015 57.46 57.99 57.45 57.99 52,746 +0.86(+1.51%)
Jan 30, 2015 57.42 57.60 57.13 57.13 31,277 -0.82(-1.42%)
Jan 29, 2015 57.50 57.99 57.41 57.95 51,019 +0.76(+1.33%)
Jan 28, 2015 58.15 58.15 57.19 57.19 52,935 -0.81(-1.40%)
Jan 27, 2015 57.64 58.09 57.55 58.00 56,472 +0.02(+0.03%)
Jan 26, 2015 57.66 57.99 57.66 57.98 8,188 +0.78(+1.36%)
Jan 23, 2015 57.51 57.74 57.19 57.20 49,761 -0.24(-0.42%)
Jan 22, 2015 57.19 57.58 57.12 57.44 7,043 +0.19(+0.33%)
Jan 21, 2015 57.01 57.41 57.01 57.25 40,742 +0.36(+0.63%)
Jan 20, 2015 57.18 57.18 56.81 56.89 53,603 +0.20(+0.35%)
Jan 16, 2015 56.52 56.93 56.43 56.69 31,625 +0.27(+0.48%)
Jan 15, 2015 56.46 56.56 55.97 56.42 100,796 +0.53(+0.95%)
Jan 14, 2015 55.85 56.09 55.75 55.89 43,912 -0.40(-0.71%)
Jan 13, 2015 56.50 56.69 55.88 56.29 85,776 +0.31(+0.55%)
Jan 12, 2015 56.00 56.23 55.84 55.98 26,454 -0.07(-0.12%)
Jan 09, 2015 56.57 56.57 55.98 56.05 44,555 -0.26(-0.46%)
Jan 08, 2015 56.09 56.40 55.82 56.31 182,762 +0.46(+0.82%)
Jan 07, 2015 55.30 55.95 55.26 55.85 126,218 +0.56(+1.01%)
Jan 06, 2015 55.79 56.05 55.23 55.29 34,958 -0.63(-1.13%)
Jan 05, 2015 56.46 56.46 55.80 55.92 108,308 -1.28(-2.24%)
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.