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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 46.47 46.47 46.42 46.42 938 +0.31(+0.68%)
Jul 30, 2015 45.88 46.34 45.86 46.10 67,496 -0.29(-0.62%)
Jul 29, 2015 45.96 46.40 45.96 46.39 3,147 +0.30(+0.66%)
Jul 28, 2015 45.91 46.20 45.81 46.09 79,617 +0.56(+1.24%)
Jul 27, 2015 45.85 45.91 45.52 45.53 82,223 -0.41(-0.90%)
Jul 24, 2015 46.42 46.45 45.94 45.94 29,538 -0.40(-0.85%)
Jul 23, 2015 46.76 46.76 46.27 46.33 73,591 -0.36(-0.77%)
Jul 22, 2015 46.51 46.78 46.50 46.69 17,673 -0.27(-0.57%)
Jul 21, 2015 46.96 46.96 46.70 46.96 28,692 -0.03(-0.06%)
Jul 20, 2015 46.80 47.12 46.80 46.99 77,250 +0.11(+0.24%)
Jul 17, 2015 46.98 47.00 46.86 46.87 7,479 -0.16(-0.34%)
Jul 16, 2015 47.12 47.12 46.90 47.03 30,586 +0.24(+0.52%)
Jul 15, 2015 46.90 46.90 46.50 46.79 28,032 +0.11(+0.23%)
Jul 14, 2015 46.77 46.84 46.61 46.68 88,209 +0.25(+0.54%)
Jul 13, 2015 45.45 46.45 45.45 46.43 16,575 +0.20(+0.43%)
Jul 10, 2015 46.10 46.27 46.02 46.23 46,889 +1.27(+2.83%)
Jul 09, 2015 45.43 45.43 44.92 44.96 70,831 +0.40(+0.89%)
Jul 08, 2015 44.86 44.89 44.54 44.57 73,590 -1.15(-2.52%)
Jul 07, 2015 45.40 45.72 44.76 45.72 16,432 -0.10(-0.22%)
Jul 06, 2015 45.63 46.00 45.63 45.81 54,458 -0.67(-1.44%)
Jul 02, 2015 46.67 46.49 46.49 46.49 2,626 +0.08(+0.16%)
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.