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 (%)
Sep 27, 2013 44.10 44.18 44.10 44.16 75,554 +0.25(+0.57%)
Sep 26, 2013 43.64 44.31 43.64 43.91 71,697 -0.13(-0.30%)
Sep 25, 2013 44.12 44.12 44.04 44.04 31,456 -0.07(-0.15%)
Sep 24, 2013 44.18 44.23 44.08 44.11 33,925 +0.02(+0.05%)
Sep 23, 2013 44.33 44.33 44.08 44.09 28,787 -0.09(-0.20%)
Sep 20, 2013 44.39 44.41 44.18 44.18 28,547 -0.12(-0.26%)
Sep 19, 2013 44.39 44.48 44.29 44.29 75,906 -0.14(-0.31%)
Sep 18, 2013 42.35 44.45 42.35 44.43 45,947 +0.80(+1.84%)
Sep 17, 2013 43.62 43.69 43.58 43.63 78,031 +0.03(+0.07%)
Sep 16, 2013 43.26 43.69 43.50 43.60 76,968 +0.34(+0.78%)
Sep 13, 2013 43.47 43.47 43.14 43.26 161,189 +0.17(+0.39%)
Sep 12, 2013 43.20 43.21 43.10 43.10 32,690 -0.18(-0.41%)
Sep 11, 2013 43.03 43.34 43.03 43.27 67,605 +0.29(+0.68%)
Sep 10, 2013 42.93 42.98 42.92 42.98 68,454 +0.50(+1.19%)
Sep 09, 2013 42.37 42.64 42.36 42.47 20,122 +0.39(+0.92%)
Sep 06, 2013 41.99 42.20 41.99 42.09 16,324 +0.18(+0.44%)
Sep 05, 2013 41.81 41.95 41.79 41.91 24,305 +0.02(+0.05%)
Sep 04, 2013 41.64 41.88 41.64 41.88 21,535 +0.47(+1.13%)
Sep 03, 2013 41.56 41.60 41.33 41.42 57,465 +0.42(+1.03%)
Aug 30, 2013 41.26 41.26 40.99 40.99 25,277 -0.31(-0.74%)
Aug 29, 2013 41.34 41.34 41.28 41.30 60,486 -0.04(-0.11%)
Aug 28, 2013 41.30 41.50 41.29 41.34 12,436 -0.16(-0.39%)
Aug 27, 2013 41.71 41.71 41.49 41.50 51,640 -0.64(-1.51%)
Aug 26, 2013 42.20 42.20 42.14 42.14 25,363 -0.22(-0.52%)
Aug 23, 2013 42.08 42.36 42.04 42.36 25,182 +0.42(+0.99%)
Aug 22, 2013 42.01 42.07 41.94 41.94 19,504 +0.18(+0.42%)
Aug 21, 2013 41.87 41.87 41.77 41.77 6,012 -0.47(-1.11%)
Aug 20, 2013 42.01 42.26 42.00 42.23 25,373 -0.05(-0.12%)
Aug 19, 2013 42.36 42.36 42.28 42.28 6,436 -0.23(-0.53%)
Aug 16, 2013 41.79 42.58 41.79 42.51 27,061 +0.03(+0.07%)
Aug 15, 2013 42.50 42.61 42.19 42.48 8,919 -0.07(-0.15%)
Aug 14, 2013 42.45 42.55 42.45 42.55 11,004 -0.09(-0.21%)
Aug 13, 2013 42.41 42.64 42.32 42.64 54,523 +0.14(+0.33%)
Aug 12, 2013 42.37 42.50 42.37 42.50 18,440 -0.03(-0.07%)
Aug 09, 2013 42.28 42.53 42.28 42.53 26,226 +0.07(+0.17%)
Aug 08, 2013 42.18 42.53 42.09 42.45 77,905 +0.54(+1.29%)
Aug 07, 2013 41.92 42.13 41.90 41.91 30,384 -0.18(-0.43%)
Aug 06, 2013 42.17 42.26 42.04 42.09 29,566 -0.09(-0.21%)
Aug 05, 2013 42.06 42.26 42.06 42.18 54,493 +0.09(+0.21%)
Aug 02, 2013 42.30 42.30 41.88 42.09 50,739 +0.07(+0.17%)
Aug 01, 2013 41.72 42.02 41.72 42.02 55,202 +0.40(+0.96%)
Jul 31, 2013 41.57 41.82 41.33 41.62 98,312 +0.09(+0.23%)
Jul 30, 2013 41.40 41.53 41.28 41.53 49,075 +0.05(+0.12%)
Jul 29, 2013 41.48 41.58 41.36 41.47 36,659 -0.31(-0.73%)
Jul 26, 2013 41.58 41.78 41.53 41.78 80,166 +0.00(+0.00%)
Jul 25, 2013 41.74 41.87 41.69 41.78 61,853 -0.10(-0.24%)
Jul 24, 2013 41.93 42.04 41.84 41.88 59,622 -0.15(-0.35%)
Jul 23, 2013 41.99 42.03 41.83 42.03 33,101 +0.20(+0.47%)
Jul 22, 2013 41.74 41.83 41.74 41.83 3,678 +0.13(+0.32%)
Jul 19, 2013 41.55 41.74 41.54 41.70 95,031 +0.07(+0.18%)
Jul 18, 2013 40.90 41.63 40.72 41.63 29,539 +0.20(+0.49%)
Jul 17, 2013 41.35 41.48 41.17 41.42 8,901 +0.16(+0.39%)
Jul 16, 2013 41.12 41.27 41.12 41.26 147,762 +0.04(+0.11%)
Jul 15, 2013 41.02 41.22 41.02 41.22 28,438 +0.14(+0.34%)
Jul 12, 2013 40.96 41.09 40.80 41.08 218,037 +0.16(+0.39%)
Jul 11, 2013 40.63 40.92 40.62 40.92 57,620 +0.99(+2.47%)
Jul 10, 2013 39.92 40.37 39.89 39.93 33,091 -0.02(-0.05%)
Jul 09, 2013 39.72 39.97 39.79 39.96 7,607 +0.16(+0.40%)
Jul 08, 2013 39.55 39.83 39.55 39.79 35,484 +0.18(+0.46%)
Jul 05, 2013 39.43 39.61 39.28 39.61 38,559 +0.20(+0.52%)
Jul 03, 2013 39.13 39.41 39.02 39.41 13,281 +0.04(+0.09%)
Jul 02, 2013 39.55 39.59 39.22 39.37 25,062 +0.02(+0.06%)
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.