Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

73.78 -0.58 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2013 40.59 40.59 40.33 40.33 25,694 -0.30(-0.74%)
Aug 29, 2013 40.67 40.67 40.61 40.63 61,484 -0.04(-0.11%)
Aug 28, 2013 40.63 40.82 40.62 40.67 12,641 -0.16(-0.39%)
Aug 27, 2013 41.03 41.03 40.81 40.83 52,492 -0.62(-1.51%)
Aug 26, 2013 41.52 41.52 41.45 41.45 25,782 -0.22(-0.52%)
Aug 23, 2013 41.40 41.67 41.36 41.67 25,598 +0.41(+0.99%)
Aug 22, 2013 41.33 41.39 41.26 41.26 19,826 +0.17(+0.42%)
Aug 21, 2013 41.19 41.19 41.09 41.09 6,111 -0.46(-1.11%)
Aug 20, 2013 41.33 41.57 41.32 41.55 25,791 -0.05(-0.12%)
Aug 19, 2013 41.67 41.67 41.60 41.60 6,542 -0.22(-0.53%)
Aug 16, 2013 41.11 41.89 41.11 41.82 27,508 +0.03(+0.07%)
Aug 15, 2013 41.81 41.91 41.51 41.79 9,066 -0.06(-0.15%)
Aug 14, 2013 41.76 41.86 41.76 41.86 11,185 -0.09(-0.21%)
Aug 13, 2013 41.72 41.94 41.63 41.94 55,423 +0.14(+0.33%)
Aug 12, 2013 41.68 41.81 41.68 41.81 18,744 -0.03(-0.07%)
Aug 09, 2013 41.60 41.84 41.60 41.84 26,659 +0.07(+0.17%)
Aug 08, 2013 41.49 41.84 41.40 41.76 79,190 +0.53(+1.29%)
Aug 07, 2013 41.24 41.45 41.22 41.23 30,885 -0.18(-0.43%)
Aug 06, 2013 41.48 41.57 41.36 41.41 30,054 -0.09(-0.21%)
Aug 05, 2013 41.38 41.57 41.38 41.50 55,392 +0.09(+0.21%)
Aug 02, 2013 41.61 41.61 41.20 41.41 51,576 +0.07(+0.17%)
Aug 01, 2013 41.04 41.34 41.04 41.34 56,113 +0.40(+0.96%)
Jul 31, 2013 40.89 41.14 40.66 40.94 99,934 +0.09(+0.23%)
Jul 30, 2013 40.73 40.85 40.61 40.85 49,885 +0.05(+0.12%)
Jul 29, 2013 40.81 40.91 40.69 40.80 37,264 -0.30(-0.73%)
Jul 26, 2013 40.91 41.10 40.85 41.10 81,489 +0.00(+0.00%)
Jul 25, 2013 41.06 41.19 41.01 41.10 62,873 -0.10(-0.24%)
Jul 24, 2013 41.25 41.35 41.16 41.20 60,605 -0.14(-0.35%)
Jul 23, 2013 41.31 41.35 41.15 41.35 33,647 +0.19(+0.47%)
Jul 22, 2013 41.07 41.15 41.07 41.15 3,739 +0.13(+0.32%)
Jul 19, 2013 40.87 41.06 40.87 41.02 96,599 +0.07(+0.18%)
Jul 18, 2013 40.24 40.95 40.06 40.95 30,026 +0.20(+0.49%)
Jul 17, 2013 40.68 40.81 40.50 40.75 9,048 +0.16(+0.39%)
Jul 16, 2013 40.46 40.60 40.46 40.59 150,199 +0.04(+0.11%)
Jul 15, 2013 40.36 40.55 40.36 40.55 28,907 +0.14(+0.34%)
Jul 12, 2013 40.29 40.42 40.14 40.41 221,633 +0.16(+0.39%)
Jul 11, 2013 39.98 40.26 39.96 40.26 58,570 +0.97(+2.47%)
Jul 10, 2013 39.27 39.72 39.24 39.29 33,637 -0.02(-0.05%)
Jul 09, 2013 39.08 39.32 39.15 39.31 7,733 +0.16(+0.40%)
Jul 08, 2013 38.90 39.18 38.90 39.15 36,069 +0.18(+0.46%)
Jul 05, 2013 38.79 38.97 38.64 38.97 39,195 +0.20(+0.52%)
Jul 03, 2013 38.50 38.77 38.39 38.77 13,500 +0.04(+0.09%)
Jul 02, 2013 38.91 38.95 38.58 38.73 25,475 +0.02(+0.06%)
Jul 01, 2013 38.94 38.94 38.70 38.71 23,146 +0.08(+0.20%)
Jun 28, 2013 38.42 38.67 38.36 38.63 43,399 +0.39(+1.01%)
Jun 26, 2013 38.24 38.24 37.98 38.24 7,774 +0.35(+0.93%)
Jun 25, 2013 37.69 38.01 37.63 37.89 58,190 +0.28(+0.74%)
Jun 24, 2013 37.73 37.93 36.99 37.61 91,559 -0.68(-1.78%)
Jun 21, 2013 38.13 38.29 37.62 38.29 47,519 +0.02(+0.06%)
Jun 20, 2013 39.12 39.29 38.27 38.27 47,102 -1.47(-3.71%)
Jun 19, 2013 40.18 40.35 39.72 39.75 56,430 -0.61(-1.51%)
Jun 18, 2013 40.33 40.42 40.26 40.35 24,263 +0.46(+1.15%)
Jun 17, 2013 40.19 40.32 39.90 39.90 32,518 +0.41(+1.04%)
Jun 14, 2013 39.59 39.77 39.47 39.49 16,358 -0.50(-1.26%)
Jun 13, 2013 39.51 39.99 39.39 39.99 60,696 +0.60(+1.53%)
Jun 12, 2013 39.59 39.62 39.28 39.39 44,529 +0.07(+0.18%)
Jun 11, 2013 39.36 39.54 39.22 39.31 62,645 -0.47(-1.17%)
Jun 10, 2013 39.70 39.98 39.70 39.78 66,062 +0.02(+0.05%)
Jun 07, 2013 39.39 39.83 39.39 39.76 50,185 +0.34(+0.85%)
Jun 06, 2013 38.80 39.42 38.80 39.42 54,891 +0.11(+0.28%)
Jun 05, 2013 39.78 39.78 39.26 39.31 61,768 -0.73(-1.83%)
Jun 04, 2013 40.04 40.23 39.90 40.05 60,706 +0.04(+0.09%)
Jun 03, 2013 39.72 40.09 39.62 40.01 49,144 +0.17(+0.43%)
May 31, 2013 40.87 40.87 39.72 39.84 52,292 -0.82(-2.01%)
May 30, 2013 40.31 40.82 40.31 40.66 12,794 +0.34(+0.84%)
May 29, 2013 40.38 40.46 39.99 40.32 54,835 -0.30(-0.74%)
May 28, 2013 40.84 40.84 40.43 40.62 31,454 +0.16(+0.39%)
May 24, 2013 40.12 40.54 40.12 40.46 23,220 -0.37(-0.91%)
May 23, 2013 40.64 41.01 40.32 40.84 46,042 -0.51(-1.23%)
May 22, 2013 42.05 42.13 41.35 41.35 38,851 -0.50(-1.20%)
May 21, 2013 41.63 41.96 41.54 41.85 19,002 +0.25(+0.60%)
May 20, 2013 41.51 41.63 41.51 41.60 17,775 +0.14(+0.33%)
May 17, 2013 41.34 41.46 41.30 41.46 38,468 +0.19(+0.45%)
May 16, 2013 41.36 41.43 41.20 41.28 92,353 -0.19(-0.45%)
May 15, 2013 41.38 41.55 41.22 41.46 95,937 +0.01(+0.03%)
May 13, 2013 41.25 41.49 41.21 41.45 195,726 +0.09(+0.23%)
May 10, 2013 41.29 41.42 41.17 41.35 62,630 -0.13(-0.31%)
May 09, 2013 41.63 41.65 41.35 41.48 16,928 -0.17(-0.40%)
May 08, 2013 41.58 41.82 41.56 41.65 93,276 +0.48(+1.17%)
May 07, 2013 41.22 41.35 41.09 41.17 76,068 +0.03(+0.07%)
May 06, 2013 41.08 41.28 41.03 41.14 21,132 -0.01(-0.03%)
May 03, 2013 41.16 41.21 40.84 41.15 10,431 +0.32(+0.77%)
May 02, 2013 40.74 40.87 40.71 40.84 19,651 +0.11(+0.26%)
May 01, 2013 40.88 40.94 40.73 40.73 20,982 -0.10(-0.25%)
Apr 30, 2013 40.63 40.85 40.63 40.83 39,327 +0.03(+0.07%)
Apr 29, 2013 40.60 40.87 40.60 40.80 27,813 +0.40(+0.98%)
Apr 26, 2013 40.32 40.41 40.31 40.41 13,907 -0.02(-0.05%)
Apr 25, 2013 40.36 40.49 40.36 40.43 20,505 +0.52(+1.31%)
Apr 24, 2013 39.82 39.98 39.82 39.90 5,895 +0.27(+0.67%)
Apr 23, 2013 39.59 39.75 39.59 39.64 26,816 +0.42(+1.08%)
Apr 22, 2013 38.93 39.22 38.93 39.21 19,058 +0.27(+0.70%)
Apr 19, 2013 38.88 38.98 38.88 38.94 4,176 +0.14(+0.37%)
Apr 18, 2013 38.65 39.00 38.65 38.80 35,209 -0.18(-0.46%)
Apr 17, 2013 39.55 39.55 38.88 38.98 15,054 -0.61(-1.54%)
Apr 16, 2013 39.54 39.70 39.54 39.59 9,022 +0.42(+1.06%)
Apr 15, 2013 39.50 39.62 39.17 39.17 17,157 -0.88(-2.19%)
Apr 12, 2013 40.32 40.32 39.86 40.05 22,514 -0.21(-0.52%)
Apr 11, 2013 40.18 40.51 40.18 40.26 9,757 +0.25(+0.63%)
Apr 10, 2013 39.73 40.08 39.64 40.00 31,885 +0.50(+1.25%)
Apr 09, 2013 39.21 39.54 39.11 39.51 9,086 +0.37(+0.95%)
Apr 08, 2013 39.00 39.20 38.79 39.13 45,494 -0.02(-0.06%)
Apr 05, 2013 38.90 39.16 38.80 39.16 92,440 -0.11(-0.29%)
Apr 04, 2013 39.13 39.47 38.97 39.27 42,285 +0.22(+0.57%)
Apr 03, 2013 39.23 39.28 38.88 39.05 58,659 -0.21(-0.53%)
Apr 02, 2013 39.25 39.51 39.01 39.26 79,303 +0.24(+0.61%)
Apr 01, 2013 39.24 39.24 38.80 39.02 16,972 -0.42(-1.06%)
Mar 28, 2013 39.47 39.57 39.24 39.44 20,370 +0.22(+0.55%)
Mar 27, 2013 39.15 39.24 38.98 39.22 10,691 -0.11(-0.27%)
Mar 26, 2013 39.31 39.42 39.12 39.33 35,756 +0.16(+0.40%)
Mar 25, 2013 39.58 39.61 39.17 39.17 77,378 -0.46(-1.16%)
Mar 22, 2013 39.55 39.75 39.48 39.63 21,612 +0.24(+0.62%)
Mar 21, 2013 39.42 39.57 39.26 39.39 19,440 -0.34(-0.87%)
Mar 20, 2013 39.79 39.79 39.64 39.73 16,009 +0.38(+0.97%)
Mar 19, 2013 39.54 39.54 39.28 39.35 20,237 -0.29(-0.74%)
Mar 18, 2013 39.57 39.76 39.42 39.64 74,687 -0.19(-0.47%)
Mar 15, 2013 39.94 39.98 39.72 39.83 31,655 +0.01(+0.04%)
Mar 14, 2013 39.52 40.21 39.52 39.82 21,595 +0.42(+1.08%)
Mar 13, 2013 39.26 39.44 39.24 39.39 29,930 -0.11(-0.29%)
Mar 12, 2013 39.33 39.52 39.22 39.51 12,355 -0.11(-0.27%)
Mar 11, 2013 39.46 39.72 39.16 39.62 22,694 +0.08(+0.20%)
Mar 08, 2013 39.32 39.55 39.22 39.54 53,045 +0.01(+0.04%)
Mar 07, 2013 39.57 39.57 39.35 39.52 51,860 +0.17(+0.42%)
Mar 06, 2013 39.27 39.36 39.08 39.36 74,721 +0.07(+0.18%)
Mar 05, 2013 39.02 39.29 38.85 39.29 43,496 +0.35(+0.90%)
Mar 04, 2013 38.69 38.94 38.68 38.93 53,645 +0.09(+0.24%)
Mar 01, 2013 38.67 38.92 38.67 38.84 31,608 -0.13(-0.33%)
Feb 28, 2013 38.95 39.38 38.88 38.97 34,796 -0.01(-0.02%)
Feb 27, 2013 38.49 39.22 38.49 38.98 77,742 +0.47(+1.23%)
Feb 26, 2013 38.71 38.71 38.28 38.50 57,250 -0.54(-1.39%)
Feb 22, 2013 38.68 39.06 38.65 39.04 33,731 +0.58(+1.50%)
Feb 21, 2013 38.61 38.72 38.47 38.47 33,802 -0.67(-1.71%)
Feb 20, 2013 39.55 39.55 39.12 39.13 28,990 -0.24(-0.62%)
Feb 19, 2013 39.16 39.41 39.16 39.38 17,615 +0.47(+1.22%)
Feb 15, 2013 39.16 39.21 38.71 38.90 36,802 -0.32(-0.81%)
Feb 14, 2013 39.11 39.22 38.93 39.22 31,761 -0.20(-0.51%)
Feb 13, 2013 39.44 39.44 39.41 39.42 19,496 +0.15(+0.38%)
Feb 12, 2013 39.34 39.37 39.27 39.27 12,939 +0.11(+0.29%)
Feb 11, 2013 39.08 39.19 38.66 39.16 50,316 +0.06(+0.17%)
Feb 08, 2013 39.41 39.41 38.95 39.09 17,205 +0.06(+0.17%)
Feb 07, 2013 39.26 39.26 38.67 39.03 31,072 -0.18(-0.46%)
Feb 06, 2013 38.97 39.22 38.97 39.21 18,774 +0.17(+0.42%)
Feb 04, 2013 39.29 39.39 39.04 39.04 17,679 -0.72(-1.81%)
Feb 01, 2013 39.49 39.87 39.01 39.76 25,148 +0.40(+1.02%)
Jan 31, 2013 39.45 39.55 39.24 39.36 12,612 -0.15(-0.38%)
Jan 30, 2013 39.45 39.54 39.40 39.51 26,901 +0.03(+0.07%)
Jan 29, 2013 39.32 39.48 39.31 39.48 2,482 +0.11(+0.29%)
Jan 28, 2013 39.50 39.50 39.25 39.36 21,705 -0.15(-0.38%)
Jan 25, 2013 39.52 39.80 39.36 39.52 23,986 +0.40(+1.03%)
Jan 24, 2013 39.33 39.33 39.11 39.11 29,728 -0.36(-0.91%)
Jan 23, 2013 38.93 40.23 38.93 39.47 33,767 +0.65(+1.67%)
Jan 22, 2013 38.92 38.96 38.83 38.83 121,221 -0.08(-0.20%)
Jan 18, 2013 39.26 39.26 38.57 38.90 16,712 -0.04(-0.09%)
Jan 17, 2013 38.96 38.98 38.94 38.94 50,273 +0.23(+0.59%)
Jan 16, 2013 38.36 38.76 38.32 38.71 20,533 -0.14(-0.35%)
Jan 15, 2013 38.71 38.85 38.71 38.85 7,454 -0.03(-0.07%)
Jan 14, 2013 38.89 38.99 38.84 38.88 35,554 -0.04(-0.09%)
Jan 11, 2013 38.84 38.91 38.84 38.91 20,180 +0.09(+0.24%)
Jan 10, 2013 38.65 38.93 38.34 38.82 61,726 +0.50(+1.29%)
Jan 09, 2013 38.33 39.03 38.28 38.32 53,380 +0.14(+0.38%)
Jan 08, 2013 38.22 38.22 38.18 38.18 16,141 -0.18(-0.47%)
Jan 07, 2013 38.22 38.37 37.64 38.36 12,747 -0.06(-0.15%)
Jan 04, 2013 38.32 38.42 38.29 38.42 66,168 +0.14(+0.36%)
Jan 03, 2013 38.30 38.87 38.18 38.28 38,366 -0.17(-0.45%)
Jan 02, 2013 38.24 38.45 38.22 38.45 11,823 +0.52(+1.36%)
Dec 31, 2012 37.51 37.94 37.51 37.94 32,394 +0.47(+1.27%)
Dec 28, 2012 37.47 37.54 37.44 37.46 12,313 -0.14(-0.36%)
Dec 27, 2012 37.29 37.60 37.29 37.60 39,296 +0.34(+0.93%)
Dec 26, 2012 37.29 37.29 37.25 37.25 8,221 -0.26(-0.69%)
Dec 24, 2012 37.53 37.83 37.51 37.51 48,028 -0.52(-1.36%)
Dec 21, 2012 37.65 38.03 37.57 38.03 20,603 +0.19(+0.51%)
Dec 20, 2012 37.81 37.86 37.76 37.83 46,176 +0.23(+0.61%)
Dec 19, 2012 37.64 37.64 37.60 37.60 52,608 +0.15(+0.40%)
Dec 18, 2012 36.99 37.47 36.99 37.45 32,297 +0.17(+0.46%)
Dec 17, 2012 37.17 37.73 37.17 37.28 18,953 +0.17(+0.45%)
Dec 14, 2012 37.12 37.12 37.12 37.12 7,794 +0.04(+0.10%)
Dec 13, 2012 37.06 37.08 36.92 37.08 23,681 +0.01(+0.02%)
Dec 12, 2012 37.20 37.20 37.07 37.07 42,974 +0.17(+0.45%)
Dec 11, 2012 36.97 36.97 36.91 36.91 5,150 +0.16(+0.43%)
Dec 10, 2012 37.02 37.02 36.66 36.75 49,712 +0.04(+0.12%)
Dec 07, 2012 36.69 36.71 36.69 36.71 13,197 +0.04(+0.10%)
Dec 06, 2012 36.67 36.69 36.67 36.67 11,299 -0.06(-0.18%)
Dec 05, 2012 36.77 36.77 36.72 36.74 23,234 +0.20(+0.55%)
Dec 04, 2012 36.53 36.56 36.53 36.53 38,897 +0.23(+0.63%)
Nov 30, 2012 36.40 36.40 36.30 36.30 1,106 +0.01(+0.02%)
Nov 29, 2012 36.33 36.36 36.28 36.30 31,382 +0.23(+0.64%)
Nov 28, 2012 36.13 36.13 36.07 36.07 1,113 +0.17(+0.48%)
Nov 27, 2012 36.07 36.07 35.89 35.89 7,378 -0.06(-0.16%)
Nov 26, 2012 36.02 36.02 35.92 35.95 18,552 +0.57(+1.60%)
Nov 21, 2012 35.38 35.38 35.38 35.38 6,125 +0.11(+0.33%)
Nov 20, 2012 35.23 35.27 35.23 35.27 2,366 +0.13(+0.37%)
Nov 19, 2012 35.14 35.14 35.14 35.14 5,011 +0.42(+1.22%)
Nov 16, 2012 34.64 34.72 34.64 34.72 13,864 +0.00(+0.00%)
Nov 15, 2012 34.72 34.72 34.72 34.72 278 +0.02(+0.06%)
Nov 14, 2012 34.70 34.70 34.70 34.70 570 -0.34(-0.96%)
Nov 13, 2012 35.03 35.03 35.03 35.03 1,392 -0.12(-0.35%)
Nov 12, 2012 35.16 35.16 35.16 35.16 1,392 +0.04(+0.10%)
Nov 09, 2012 35.24 35.24 35.12 35.12 6,718 -0.14(-0.41%)
Nov 08, 2012 35.29 35.36 35.26 35.26 2,366 -0.29(-0.83%)
Nov 07, 2012 35.42 35.56 35.37 35.56 1,948 -0.42(-1.16%)
Nov 06, 2012 35.91 35.97 35.91 35.97 13,044 +0.37(+1.05%)
Nov 05, 2012 35.72 35.84 35.60 35.60 22,621 -0.36(-1.00%)
Nov 02, 2012 36.21 36.21 35.86 35.96 30,309 -0.13(-0.36%)
Nov 01, 2012 36.05 36.13 36.05 36.09 28,538 +0.24(+0.68%)
Oct 31, 2012 35.84 35.84 35.84 35.84 6,264 +0.11(+0.30%)
Oct 26, 2012 35.74 35.74 35.74 35.74 4,176 +0.01(+0.02%)
Oct 25, 2012 35.73 35.73 35.73 35.73 13,513 +0.11(+0.32%)
Oct 24, 2012 35.61 35.61 35.61 35.61 1,983 -0.52(-1.43%)
Oct 23, 2012 36.13 36.13 36.13 36.13 278 +0.04(+0.10%)
Oct 19, 2012 36.10 36.10 36.10 36.10 4,071 -0.32(-0.87%)
Oct 18, 2012 36.37 36.41 36.37 36.41 11,025 -0.07(-0.20%)
Oct 17, 2012 36.48 36.48 36.48 36.48 139 +0.40(+1.11%)
Oct 16, 2012 36.08 36.08 36.08 36.08 15,356 +0.40(+1.11%)
Oct 15, 2012 35.56 35.69 35.49 35.69 5,150 +0.20(+0.57%)
Oct 12, 2012 35.49 35.49 35.49 35.49 139,008 -0.09(-0.24%)
Oct 11, 2012 35.49 35.57 35.49 35.57 3,201 +0.26(+0.73%)
Oct 10, 2012 35.41 35.57 35.31 35.31 2,784 -0.45(-1.27%)
Oct 09, 2012 35.75 35.77 35.75 35.77 4,002 -0.47(-1.29%)
Oct 06, 2012 36.23 36.23 36.23 0 +0.00(+0.00%)
Oct 05, 2012 36.52 36.52 36.23 36.23 9,925 +0.41(+1.14%)
Oct 03, 2012 35.88 35.82 35.82 35.82 27,424 -0.11(-0.30%)
Oct 01, 2012 35.93 35.93 35.93 35.93 0 +0.43(+1.21%)
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.