Skip to main content

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

71.64 -0.06 (-0.09%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 45.82 45.94 45.69 45.78 13,114 -0.35(-0.77%)
Mar 30, 2015 46.20 46.23 46.06 46.14 24,150 +0.06(+0.12%)
Mar 27, 2015 45.92 46.23 45.92 46.08 975,706 -0.08(-0.17%)
Mar 26, 2015 46.12 46.29 45.96 46.16 11,996 -0.44(-0.94%)
Mar 25, 2015 46.78 46.78 46.55 46.60 44,876 +0.00(+0.01%)
Mar 24, 2015 46.80 46.84 46.59 46.59 101,110 -0.01(-0.02%)
Mar 23, 2015 46.52 46.65 46.44 46.60 42,691 +0.30(+0.66%)
Mar 20, 2015 46.24 46.40 46.01 46.29 23,089 +0.95(+2.10%)
Mar 19, 2015 45.66 45.66 45.34 45.34 38,663 -0.49(-1.08%)
Mar 18, 2015 45.08 45.85 45.02 45.84 10,578 +0.90(+2.00%)
Mar 17, 2015 45.02 45.13 44.86 44.94 56,277 -0.28(-0.62%)
Mar 16, 2015 44.91 45.24 44.91 45.22 16,075 +0.49(+1.09%)
Mar 13, 2015 44.63 44.73 44.57 44.73 5,756 -0.20(-0.44%)
Mar 12, 2015 44.93 44.93 44.68 44.93 13,341 +0.40(+0.89%)
Mar 11, 2015 44.52 44.58 44.34 44.54 21,424 +0.03(+0.07%)
Mar 10, 2015 44.68 44.74 44.50 44.51 27,920 -0.87(-1.91%)
Mar 09, 2015 45.30 45.50 45.27 45.37 25,536 +0.04(+0.08%)
Mar 06, 2015 45.69 45.77 45.10 45.34 69,111 -0.57(-1.24%)
Mar 05, 2015 46.07 46.07 45.90 45.91 7,342 +0.03(+0.07%)
Mar 04, 2015 45.88 46.04 45.67 45.88 94,582 -0.18(-0.38%)
Mar 03, 2015 46.08 46.13 46.08 46.05 14,424 -0.21(-0.44%)
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.