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: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 46.36 46.48 46.29 46.30 27,122 +0.07(+0.15%)
Feb 26, 2015 46.29 46.43 46.21 46.23 24,921 -0.23(-0.49%)
Feb 25, 2015 46.35 46.46 46.29 46.46 19,912 +0.21(+0.46%)
Feb 24, 2015 46.04 46.41 46.04 46.25 34,680 +0.14(+0.31%)
Feb 23, 2015 46.03 46.17 45.96 46.10 84,468 -0.09(-0.20%)
Feb 20, 2015 45.86 46.32 45.75 46.20 916,820 +0.41(+0.90%)
Feb 19, 2015 45.83 45.98 45.77 45.78 18,480 +0.05(+0.10%)
Feb 18, 2015 45.55 45.74 45.55 45.74 27,718 +0.13(+0.28%)
Feb 17, 2015 45.32 45.66 45.32 45.61 26,818 +0.27(+0.59%)
Feb 13, 2015 45.39 45.34 45.34 45.34 62,766 +0.47(+1.05%)
Feb 12, 2015 44.88 45.09 44.77 44.87 46,790 +0.46(+1.03%)
Feb 11, 2015 44.40 44.63 44.33 44.41 80,396 -0.18(-0.39%)
Feb 10, 2015 44.61 44.76 44.44 44.59 27,593 +0.31(+0.71%)
Feb 09, 2015 44.34 44.54 44.26 44.28 80,051 -0.23(-0.51%)
Feb 06, 2015 44.65 44.78 44.44 44.51 12,812 -0.49(-1.08%)
Feb 05, 2015 44.79 45.02 44.63 44.99 63,874 +0.55(+1.23%)
Feb 04, 2015 44.70 44.73 44.31 44.44 67,743 -0.42(-0.93%)
Feb 03, 2015 44.48 44.86 44.32 44.86 15,358 +0.70(+1.59%)
Feb 02, 2015 43.76 44.16 43.75 44.16 69,261 +0.65(+1.51%)
Jan 30, 2015 43.73 43.87 43.51 43.51 41,070 -0.62(-1.42%)
Jan 29, 2015 43.79 44.17 43.72 44.13 66,993 +0.58(+1.33%)
Jan 28, 2015 44.28 44.28 43.55 43.55 69,509 -0.62(-1.40%)
Jan 27, 2015 43.90 44.24 43.83 44.17 74,153 +0.02(+0.03%)
Jan 26, 2015 43.91 44.16 43.91 44.15 10,751 +0.59(+1.36%)
Jan 23, 2015 43.80 43.97 43.55 43.56 65,341 -0.18(-0.42%)
Jan 22, 2015 43.55 43.85 43.50 43.74 9,248 +0.14(+0.33%)
Jan 21, 2015 43.42 43.72 43.42 43.60 53,498 +0.27(+0.63%)
Jan 20, 2015 43.55 43.55 43.26 43.32 70,386 +0.15(+0.35%)
Jan 16, 2015 43.04 43.36 42.97 43.17 41,527 +0.21(+0.48%)
Jan 15, 2015 43.00 43.07 42.62 42.97 132,356 +0.40(+0.95%)
Jan 14, 2015 42.53 42.71 42.46 42.56 57,661 -0.30(-0.71%)
Jan 13, 2015 43.03 43.17 42.56 42.87 112,633 +0.24(+0.55%)
Jan 12, 2015 42.65 42.82 42.53 42.63 34,737 -0.05(-0.12%)
Jan 09, 2015 43.08 43.08 42.63 42.68 58,505 -0.20(-0.46%)
Jan 08, 2015 42.72 42.95 42.51 42.88 239,986 +0.35(+0.82%)
Jan 07, 2015 42.11 42.61 42.08 42.53 165,738 +0.43(+1.01%)
Jan 06, 2015 42.49 42.68 42.06 42.11 45,903 -0.48(-1.13%)
Jan 05, 2015 43.00 43.00 42.49 42.59 142,220 -0.97(-2.24%)
Jan 02, 2015 43.89 43.89 43.39 43.56 35,855 -0.05(-0.10%)
Dec 31, 2014 43.94 43.61 43.61 43.61 196,441 -0.18(-0.42%)
Dec 30, 2014 43.89 43.99 43.75 43.79 188,269 -0.30(-0.69%)
Dec 29, 2014 44.06 44.28 44.02 44.09 118,207 -0.09(-0.20%)
Dec 26, 2014 44.45 44.45 44.18 44.18 54,855 -0.10(-0.22%)
Dec 24, 2014 44.03 44.28 44.28 44.28 134,292 +0.12(+0.27%)
Dec 23, 2014 44.13 44.23 43.96 44.16 192,621 +0.00(+0.00%)
Dec 22, 2014 44.08 44.20 43.94 44.16 117,074 +0.30(+0.67%)
Dec 19, 2014 43.47 43.98 43.47 43.86 91,104 +0.10(+0.24%)
Dec 18, 2014 43.60 43.86 43.40 43.76 276,775 +0.59(+1.37%)
Dec 17, 2014 42.87 43.24 42.76 43.17 186,424 +0.41(+0.97%)
Dec 16, 2014 42.40 43.14 42.36 42.76 184,848 +0.30(+0.70%)
Dec 15, 2014 43.32 43.32 42.39 42.46 67,938 -0.59(-1.37%)
Dec 12, 2014 43.59 43.59 43.05 43.05 94,176 -0.57(-1.30%)
Dec 11, 2014 43.74 44.05 43.62 43.62 83,375 -0.17(-0.39%)
Dec 10, 2014 44.14 44.16 43.78 43.79 53,249 -0.45(-1.02%)
Dec 09, 2014 44.26 44.41 44.07 44.24 43,219 -0.30(-0.66%)
Dec 08, 2014 44.78 44.78 44.48 44.54 45,009 -0.47(-1.04%)
Dec 05, 2014 44.86 45.10 44.80 45.00 27,228 +0.17(+0.37%)
Dec 04, 2014 44.99 45.12 44.78 44.84 126,210 -0.16(-0.34%)
Dec 03, 2014 44.93 45.11 44.88 44.99 46,588 +0.04(+0.10%)
Dec 02, 2014 45.10 45.10 44.92 44.95 46,234 +0.01(+0.02%)
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.