Skip to main content

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

73.39 -0.10 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 43.02 43.15 42.80 42.80 41,747 -0.61(-1.42%)
Jan 29, 2015 43.08 43.45 43.01 43.42 68,097 +0.57(+1.33%)
Jan 28, 2015 43.57 43.57 42.85 42.85 70,655 -0.61(-1.40%)
Jan 27, 2015 43.18 43.52 43.12 43.45 75,376 +0.02(+0.03%)
Jan 26, 2015 43.20 43.45 43.20 43.44 10,928 +0.58(+1.36%)
Jan 23, 2015 43.09 43.26 42.85 42.85 66,418 -0.18(-0.42%)
Jan 22, 2015 42.85 43.14 42.79 43.03 9,400 +0.14(+0.33%)
Jan 21, 2015 42.71 43.01 42.71 42.89 54,380 +0.27(+0.63%)
Jan 20, 2015 42.84 42.84 42.56 42.62 71,546 +0.15(+0.35%)
Jan 16, 2015 42.34 42.65 42.28 42.47 42,211 +0.20(+0.48%)
Jan 15, 2015 42.30 42.37 41.93 42.27 134,538 +0.40(+0.95%)
Jan 14, 2015 41.84 42.02 41.77 41.87 58,611 -0.30(-0.71%)
Jan 13, 2015 42.33 42.47 41.87 42.17 114,490 +0.23(+0.55%)
Jan 12, 2015 41.96 42.13 41.84 41.94 35,309 -0.05(-0.13%)
Jan 09, 2015 42.38 42.38 41.94 41.99 59,470 -0.19(-0.46%)
Jan 08, 2015 42.02 42.25 41.82 42.19 243,942 +0.34(+0.82%)
Jan 07, 2015 41.43 41.92 41.40 41.84 168,470 +0.42(+1.01%)
Jan 06, 2015 41.80 41.99 41.38 41.42 46,660 -0.47(-1.13%)
Jan 05, 2015 42.30 42.30 41.81 41.90 144,564 -0.96(-2.24%)
Jan 02, 2015 43.18 43.18 42.68 42.85 36,446 -0.04(-0.10%)
Dec 31, 2014 43.23 42.90 42.90 42.90 199,679 -0.18(-0.42%)
Dec 30, 2014 43.18 43.27 43.04 43.08 191,373 -0.30(-0.69%)
Dec 29, 2014 43.34 43.56 43.30 43.38 120,156 -0.09(-0.20%)
Dec 26, 2014 43.73 43.73 43.46 43.46 55,760 -0.09(-0.22%)
Dec 24, 2014 43.32 43.56 43.56 43.56 136,506 +0.12(+0.27%)
Dec 23, 2014 43.41 43.52 43.25 43.44 195,797 +0.00(+0.00%)
Dec 22, 2014 43.36 43.49 43.22 43.44 119,004 +0.29(+0.67%)
Dec 19, 2014 42.77 43.27 42.77 43.15 92,607 +0.10(+0.24%)
Dec 18, 2014 42.90 43.14 42.69 43.05 281,339 +0.58(+1.37%)
Dec 17, 2014 42.18 42.53 42.07 42.47 189,498 +0.41(+0.97%)
Dec 16, 2014 41.71 42.44 41.68 42.06 187,896 +0.29(+0.70%)
Dec 15, 2014 42.62 42.62 41.70 41.77 69,058 -0.58(-1.37%)
Dec 12, 2014 42.88 42.88 42.35 42.35 95,729 -0.56(-1.30%)
Dec 11, 2014 43.04 43.33 42.91 42.91 84,749 -0.17(-0.39%)
Dec 10, 2014 43.42 43.44 43.07 43.08 54,128 -0.44(-1.02%)
Dec 09, 2014 43.54 43.69 43.36 43.52 43,932 -0.29(-0.66%)
Dec 08, 2014 44.05 44.05 43.76 43.81 45,751 -0.46(-1.04%)
Dec 05, 2014 44.13 44.37 44.07 44.27 27,677 +0.16(+0.37%)
Dec 04, 2014 44.26 44.39 44.05 44.11 128,291 -0.15(-0.34%)
Dec 03, 2014 44.20 44.38 44.15 44.26 47,356 +0.04(+0.10%)
Dec 02, 2014 44.37 44.37 44.19 44.22 46,997 +0.01(+0.02%)
Dec 01, 2014 44.25 44.41 44.15 44.21 135,990 -0.15(-0.33%)
Nov 28, 2014 44.60 44.63 44.35 44.36 56,146 -0.47(-1.05%)
Nov 26, 2014 44.67 44.83 44.83 44.83 71,968 +0.20(+0.44%)
Nov 25, 2014 44.55 44.79 44.53 44.63 48,586 +0.10(+0.23%)
Nov 24, 2014 44.55 44.61 44.46 44.53 95,413 +0.25(+0.56%)
Nov 21, 2014 44.44 44.60 44.18 44.29 59,030 +0.31(+0.69%)
Nov 20, 2014 44.05 44.16 43.93 43.98 58,126 -0.14(-0.31%)
Nov 19, 2014 44.36 44.36 44.10 44.12 51,494 -0.17(-0.39%)
Nov 18, 2014 44.06 44.36 44.06 44.29 71,011 +0.37(+0.84%)
Nov 17, 2014 43.86 44.04 43.85 43.92 181,468 -0.12(-0.28%)
Nov 14, 2014 43.84 44.10 43.84 44.05 43,042 +0.10(+0.23%)
Nov 13, 2014 44.06 44.06 43.85 43.94 21,735 +0.12(+0.27%)
Nov 12, 2014 43.86 43.94 43.81 43.83 49,055 -0.35(-0.79%)
Nov 11, 2014 44.02 44.19 43.99 44.18 23,250 +0.34(+0.78%)
Nov 10, 2014 43.81 43.97 43.81 43.83 27,846 +0.20(+0.45%)
Nov 07, 2014 43.78 43.78 43.58 43.64 15,943 -0.07(-0.17%)
Nov 06, 2014 43.86 44.03 43.67 43.71 58,048 -0.31(-0.69%)
Nov 05, 2014 44.13 44.13 43.86 44.02 35,047 +0.36(+0.82%)
Nov 04, 2014 43.73 43.97 43.64 43.66 12,670 -0.52(-1.18%)
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.