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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2013 39.58 39.58 39.33 39.35 22,771 +0.08(+0.20%)
Jun 28, 2013 39.05 39.31 38.99 39.27 42,695 +0.39(+1.01%)
Jun 26, 2013 38.87 38.87 38.60 38.87 7,648 +0.36(+0.93%)
Jun 25, 2013 38.31 38.63 38.25 38.52 57,246 +0.28(+0.74%)
Jun 24, 2013 38.35 38.55 37.60 38.23 90,073 -0.69(-1.78%)
Jun 21, 2013 38.76 38.93 38.24 38.93 46,748 +0.02(+0.06%)
Jun 20, 2013 39.77 39.94 38.90 38.90 46,337 -1.50(-3.71%)
Jun 19, 2013 40.85 41.01 40.38 40.40 55,515 -0.62(-1.51%)
Jun 18, 2013 41.00 41.09 40.93 41.02 23,869 +0.46(+1.15%)
Jun 17, 2013 40.85 40.98 40.55 40.55 31,990 +0.42(+1.04%)
Jun 14, 2013 40.25 40.43 40.12 40.14 16,093 -0.51(-1.26%)
Jun 13, 2013 40.16 40.65 40.04 40.65 59,711 +0.61(+1.53%)
Jun 12, 2013 40.24 40.28 39.93 40.04 43,807 +0.07(+0.18%)
Jun 11, 2013 40.01 40.20 39.87 39.96 61,628 -0.47(-1.17%)
Jun 10, 2013 40.36 40.63 40.36 40.44 64,990 +0.02(+0.05%)
Jun 07, 2013 40.04 40.49 40.04 40.42 49,371 +0.34(+0.85%)
Jun 06, 2013 39.44 40.07 39.44 40.07 54,000 +0.11(+0.28%)
Jun 05, 2013 40.44 40.44 39.91 39.96 60,765 -0.74(-1.83%)
Jun 04, 2013 40.70 40.90 40.55 40.71 59,721 +0.04(+0.09%)
Jun 03, 2013 40.38 40.75 40.27 40.67 48,347 +0.18(+0.43%)
May 31, 2013 41.55 41.55 40.38 40.50 51,443 -0.83(-2.01%)
May 30, 2013 40.98 41.49 40.98 41.33 12,587 +0.34(+0.84%)
May 29, 2013 41.04 41.13 40.65 40.98 53,945 -0.31(-0.74%)
May 28, 2013 41.51 41.52 41.09 41.29 30,944 +0.16(+0.39%)
May 24, 2013 40.78 41.20 40.78 41.13 22,843 -0.38(-0.91%)
May 23, 2013 41.31 41.69 40.98 41.51 45,295 -0.52(-1.23%)
May 22, 2013 42.74 42.83 42.03 42.03 38,220 -0.51(-1.20%)
May 21, 2013 42.32 42.65 42.23 42.54 18,694 +0.26(+0.60%)
May 20, 2013 42.19 42.32 42.19 42.28 17,487 +0.14(+0.33%)
May 17, 2013 42.02 42.15 41.98 42.15 37,844 +0.19(+0.45%)
May 16, 2013 42.04 42.11 41.88 41.96 90,854 -0.19(-0.45%)
May 15, 2013 42.07 42.23 41.90 42.15 94,381 +0.01(+0.03%)
May 13, 2013 41.93 42.18 41.89 42.13 192,550 +0.09(+0.23%)
May 10, 2013 41.97 42.10 41.85 42.04 61,613 -0.13(-0.31%)
May 09, 2013 42.31 42.34 42.04 42.17 16,653 -0.17(-0.40%)
May 08, 2013 42.26 42.51 42.25 42.34 91,762 +0.49(+1.17%)
May 07, 2013 41.90 42.03 41.77 41.85 74,833 +0.03(+0.07%)
May 06, 2013 41.76 41.96 41.71 41.82 20,789 -0.01(-0.03%)
May 03, 2013 41.84 41.89 41.51 41.83 10,261 +0.32(+0.77%)
May 02, 2013 41.42 41.55 41.38 41.51 19,332 +0.11(+0.26%)
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.