Skip to main content

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

74.71 +1.32 (+1.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 44.09 44.38 44.09 44.23 22,595 +0.17(+0.39%)
Sep 29, 2016 44.38 44.44 43.97 44.06 17,315 -0.39(-0.88%)
Sep 28, 2016 44.19 44.52 44.01 44.45 41,991 +0.43(+0.98%)
Sep 27, 2016 43.80 44.07 43.80 44.02 16,948 +0.10(+0.23%)
Sep 26, 2016 44.02 44.21 43.87 43.91 25,344 -0.36(-0.82%)
Sep 23, 2016 44.34 44.45 44.27 44.28 40,611 -0.24(-0.55%)
Sep 22, 2016 44.72 44.79 44.52 44.52 139,241 +0.37(+0.83%)
Sep 21, 2016 42.83 44.15 42.83 44.15 34,450 +0.75(+1.72%)
Sep 20, 2016 44.11 44.37 43.40 43.40 34,739 +0.12(+0.28%)
Sep 19, 2016 43.39 43.49 43.14 43.28 21,732 +0.24(+0.57%)
Sep 16, 2016 43.01 43.13 42.94 43.04 13,029 -0.52(-1.20%)
Sep 15, 2016 43.11 43.61 43.09 43.56 12,418 +0.40(+0.92%)
Sep 14, 2016 43.22 43.42 43.12 43.16 10,394 -0.06(-0.14%)
Sep 13, 2016 43.59 43.63 43.13 43.23 10,022 -0.93(-2.11%)
Sep 12, 2016 43.59 44.23 43.59 44.16 6,758 +0.21(+0.48%)
Sep 09, 2016 44.26 44.37 43.93 43.95 41,481 -0.73(-1.64%)
Sep 08, 2016 44.72 44.92 44.67 44.68 21,370 -0.04(-0.09%)
Sep 07, 2016 44.91 44.91 44.38 44.72 72,053 +0.16(+0.35%)
Sep 06, 2016 44.42 44.60 44.42 44.56 83,249 +0.39(+0.88%)
Sep 02, 2016 44.14 44.17 44.17 44.17 21,488 +0.34(+0.77%)
Sep 01, 2016 43.58 43.84 43.58 43.84 35,963 +0.34(+0.77%)
Aug 31, 2016 43.70 43.70 43.36 43.50 19,033 -0.09(-0.22%)
Aug 30, 2016 43.53 43.70 43.52 43.59 15,151 -0.09(-0.21%)
Aug 29, 2016 43.50 43.74 43.45 43.69 18,343 +0.13(+0.31%)
Aug 26, 2016 43.95 44.08 43.45 43.56 11,291 -0.19(-0.43%)
Aug 25, 2016 43.69 43.91 43.69 43.74 118,841 -0.27(-0.62%)
Aug 24, 2016 44.13 44.13 43.92 44.02 11,304 +0.02(+0.05%)
Aug 23, 2016 44.17 44.23 43.99 43.99 28,973 +0.13(+0.30%)
Aug 22, 2016 43.85 43.92 43.58 43.86 7,629 -0.02(-0.04%)
Aug 19, 2016 43.81 43.94 43.66 43.88 202,085 -0.17(-0.39%)
Aug 18, 2016 43.95 44.05 43.92 44.05 20,429 +0.25(+0.57%)
Aug 17, 2016 43.76 43.92 43.56 43.80 35,453 -0.06(-0.14%)
Aug 16, 2016 43.80 43.95 43.80 43.86 99,717 -0.05(-0.12%)
Aug 15, 2016 43.71 43.99 43.71 43.91 81,068 +0.20(+0.47%)
Aug 12, 2016 43.71 43.86 43.66 43.71 62,868 -0.03(-0.06%)
Aug 11, 2016 43.58 43.81 43.58 43.74 12,401 +0.28(+0.64%)
Aug 10, 2016 43.45 43.52 43.36 43.46 31,491 +0.25(+0.58%)
Aug 09, 2016 43.05 43.35 42.97 43.21 184,256 +0.31(+0.73%)
Aug 08, 2016 42.77 43.00 42.77 42.90 93,549 +0.20(+0.48%)
Aug 05, 2016 42.70 42.84 42.66 42.70 38,337 +0.13(+0.29%)
Aug 04, 2016 42.25 42.62 42.25 42.57 125,231 +0.28(+0.67%)
Aug 03, 2016 42.12 42.49 42.12 42.29 59,973 -0.20(-0.48%)
Aug 02, 2016 42.48 42.64 42.35 42.49 61,260 -0.24(-0.57%)
Aug 01, 2016 43.11 43.11 42.73 42.73 27,544 -0.22(-0.51%)
Jul 29, 2016 42.80 43.06 42.77 42.95 41,254 +0.39(+0.92%)
Jul 28, 2016 42.57 42.57 42.32 42.56 29,225 +0.10(+0.24%)
Jul 27, 2016 42.50 42.62 42.31 42.46 42,494 +0.18(+0.43%)
Jul 26, 2016 42.39 42.39 42.16 42.28 28,182 +0.23(+0.54%)
Jul 25, 2016 42.13 42.26 42.02 42.05 30,501 -0.10(-0.24%)
Jul 22, 2016 42.21 42.32 42.12 42.16 152,124 -0.02(-0.04%)
Jul 21, 2016 42.12 42.40 42.12 42.17 21,082 -0.15(-0.35%)
Jul 20, 2016 42.26 42.37 42.20 42.32 74,463 +0.32(+0.76%)
Jul 19, 2016 41.98 42.02 41.86 42.00 94,424 -0.30(-0.72%)
Jul 18, 2016 42.09 42.40 42.09 42.30 62,446 +0.09(+0.22%)
Jul 15, 2016 42.06 42.31 42.05 42.21 68,854 -0.07(-0.17%)
Jul 14, 2016 42.29 42.48 41.99 42.28 70,971 +0.04(+0.09%)
Jul 13, 2016 42.03 42.24 41.97 42.24 95,294 +0.20(+0.48%)
Jul 12, 2016 42.04 42.16 41.94 42.04 71,214 +0.67(+1.63%)
Jul 11, 2016 41.30 41.65 41.09 41.37 107,544 +0.64(+1.57%)
Jul 08, 2016 40.62 40.77 40.48 40.73 11,186 +0.60(+1.49%)
Jul 07, 2016 40.43 40.53 40.13 40.13 37,283 -0.17(-0.42%)
Jul 06, 2016 40.13 40.33 39.87 40.30 46,376 -0.12(-0.29%)
Jul 05, 2016 40.58 40.59 40.37 40.41 56,021 -0.77(-1.88%)
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.