Skip to main content

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

71.66 -0.04 (-0.05%)
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%)
Jul 01, 2015 46.77 46.77 46.41 46.41 19,124 +0.05(+0.10%)
Jun 30, 2015 46.71 46.71 46.26 46.36 43,155 -0.05(-0.10%)
Jun 29, 2015 46.89 47.04 46.41 46.41 122,649 -1.28(-2.68%)
Jun 26, 2015 47.86 47.86 47.67 47.69 10,749 -0.14(-0.29%)
Jun 25, 2015 47.79 47.99 47.79 47.83 10,428 +0.07(+0.14%)
Jun 24, 2015 47.94 48.03 47.76 47.76 42,219 -0.28(-0.59%)
Jun 23, 2015 48.04 48.15 48.04 48.04 5,272 +0.02(+0.05%)
Jun 22, 2015 48.11 48.18 47.94 48.02 11,104 +0.81(+1.71%)
Jun 19, 2015 47.39 47.48 47.20 47.21 24,188 -0.16(-0.34%)
Jun 18, 2015 47.48 47.48 47.14 47.37 13,875 +0.61(+1.30%)
Jun 17, 2015 47.07 47.07 46.64 46.76 11,733 -0.27(-0.57%)
Jun 16, 2015 46.93 47.17 46.87 47.03 52,596 -0.12(-0.26%)
Jun 15, 2015 47.16 47.26 47.04 47.15 25,448 -0.34(-0.72%)
Jun 12, 2015 47.41 47.54 47.41 47.49 15,482 -0.34(-0.72%)
Jun 11, 2015 47.67 47.86 47.62 47.83 16,085 +0.11(+0.22%)
Jun 10, 2015 47.74 47.74 47.38 47.73 70,184 +0.85(+1.82%)
Jun 09, 2015 46.73 46.96 46.57 46.87 18,124 +0.05(+0.10%)
Jun 08, 2015 46.93 47.25 46.74 46.83 34,336 -0.36(-0.77%)
Jun 05, 2015 47.25 47.25 47.05 47.19 12,315 -0.47(-0.98%)
Jun 04, 2015 47.91 48.10 47.59 47.66 14,819 -0.34(-0.71%)
Jun 03, 2015 48.08 48.29 48.00 48.00 26,256 +0.14(+0.30%)
Jun 02, 2015 47.67 48.08 47.67 47.86 83,255 +0.43(+0.90%)
Jun 01, 2015 47.65 47.65 47.43 47.43 34,130 -0.14(-0.29%)
May 29, 2015 47.78 47.85 47.54 47.57 15,421 -0.45(-0.94%)
May 28, 2015 47.73 48.02 47.60 48.02 10,841 -0.06(-0.13%)
May 27, 2015 47.89 48.11 47.87 48.08 42,985 +0.32(+0.67%)
May 26, 2015 47.92 47.92 47.66 47.76 39,518 -0.78(-1.60%)
May 22, 2015 48.57 48.53 48.53 48.53 11,030 -0.24(-0.50%)
May 21, 2015 48.82 48.82 48.75 48.78 21,703 +0.06(+0.13%)
May 20, 2015 48.02 48.72 48.02 48.72 15,048 +0.14(+0.28%)
May 19, 2015 48.62 48.64 48.56 48.58 5,457 -0.22(-0.45%)
May 18, 2015 48.59 48.82 48.59 48.80 14,465 -0.24(-0.50%)
May 15, 2015 48.71 49.07 48.71 49.04 45,404 +0.20(+0.41%)
May 14, 2015 48.84 49.01 48.74 48.85 12,225 +0.49(+1.01%)
May 13, 2015 48.37 48.56 48.31 48.36 8,350 +0.35(+0.73%)
May 12, 2015 48.05 48.18 47.99 48.01 13,325 -0.08(-0.16%)
May 11, 2015 48.16 48.20 48.06 48.08 13,422 -0.17(-0.35%)
May 08, 2015 48.05 48.33 48.01 48.25 73,020 +0.91(+1.93%)
May 07, 2015 47.36 47.53 47.30 47.34 36,496 -0.07(-0.14%)
May 06, 2015 47.68 47.70 47.41 47.41 22,049 -0.07(-0.14%)
May 05, 2015 47.84 47.85 47.39 47.48 49,212 -0.43(-0.89%)
May 04, 2015 47.91 47.95 47.76 47.90 48,340 +0.11(+0.24%)
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.