Skip to main content

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

71.62 -0.08 (-0.11%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 43.50 43.77 43.47 43.66 40,585 +0.40(+0.92%)
Jul 28, 2016 43.27 43.27 43.02 43.26 28,751 +0.10(+0.24%)
Jul 27, 2016 43.20 43.33 43.01 43.16 41,805 +0.18(+0.43%)
Jul 26, 2016 43.09 43.09 42.86 42.98 27,725 +0.23(+0.54%)
Jul 25, 2016 42.83 42.95 42.71 42.75 30,007 -0.10(-0.24%)
Jul 22, 2016 42.91 43.02 42.81 42.85 149,656 -0.02(-0.04%)
Jul 21, 2016 42.81 43.10 42.81 42.87 20,740 -0.15(-0.35%)
Jul 20, 2016 42.95 43.07 42.90 43.02 73,255 +0.33(+0.76%)
Jul 19, 2016 42.68 42.72 42.55 42.69 92,892 -0.31(-0.72%)
Jul 18, 2016 42.79 43.10 42.79 43.00 61,433 +0.10(+0.22%)
Jul 15, 2016 42.76 43.01 42.75 42.91 67,737 -0.07(-0.17%)
Jul 14, 2016 42.99 43.18 42.68 42.98 69,820 +0.04(+0.09%)
Jul 13, 2016 42.72 42.94 42.66 42.94 93,748 +0.21(+0.48%)
Jul 12, 2016 42.73 42.85 42.63 42.73 70,059 +0.68(+1.63%)
Jul 11, 2016 41.98 42.33 41.77 42.05 105,800 +0.65(+1.57%)
Jul 08, 2016 41.29 41.44 41.15 41.40 11,005 +0.61(+1.49%)
Jul 07, 2016 41.09 41.20 40.79 40.79 36,678 -0.17(-0.42%)
Jul 06, 2016 40.79 41.00 40.53 40.96 45,624 -0.12(-0.29%)
Jul 05, 2016 41.25 41.26 41.03 41.08 55,113 -0.79(-1.88%)
Jul 01, 2016 41.82 41.87 41.87 41.87 24,411 +0.24(+0.57%)
Jun 30, 2016 41.49 41.70 41.36 41.63 43,619 +0.45(+1.08%)
Jun 29, 2016 41.09 41.25 41.06 41.18 22,330 +0.60(+1.47%)
Jun 28, 2016 40.46 40.59 40.11 40.59 71,866 +0.95(+2.39%)
Jun 27, 2016 40.11 40.11 39.35 39.64 43,235 -1.20(-2.94%)
Jun 24, 2016 40.90 41.85 40.79 40.84 138,707 -3.58(-8.07%)
Jun 23, 2016 44.23 44.45 44.00 44.42 25,254 +0.95(+2.19%)
Jun 22, 2016 43.53 43.69 43.42 43.47 29,118 -0.03(-0.07%)
Jun 21, 2016 43.36 43.71 43.36 43.50 35,259 +0.21(+0.50%)
Jun 20, 2016 43.35 43.52 43.11 43.29 29,399 +1.19(+2.82%)
Jun 17, 2016 41.85 42.22 41.72 42.10 36,526 +0.41(+0.98%)
Jun 16, 2016 41.24 41.75 41.07 41.69 35,625 -0.03(-0.08%)
Jun 15, 2016 41.96 42.05 41.70 41.72 46,839 +0.13(+0.30%)
Jun 14, 2016 41.90 42.01 41.40 41.60 73,235 -0.70(-1.65%)
Jun 13, 2016 42.36 42.63 42.23 42.30 61,997 -0.68(-1.59%)
Jun 10, 2016 43.35 43.43 42.88 42.98 151,330 -1.21(-2.73%)
Jun 09, 2016 44.35 44.35 44.12 44.19 65,262 -0.35(-0.79%)
Jun 08, 2016 44.57 44.77 44.54 44.54 35,495 +0.20(+0.46%)
Jun 07, 2016 44.54 44.64 44.33 44.33 154,888 +0.24(+0.55%)
Jun 06, 2016 44.10 44.26 43.98 44.09 38,744 +0.42(+0.97%)
Jun 03, 2016 43.66 43.82 43.36 43.67 57,819 +0.20(+0.47%)
Jun 02, 2016 43.32 43.46 43.32 43.46 10,156 +0.07(+0.16%)
Jun 01, 2016 43.39 43.46 43.25 43.39 29,874 +0.01(+0.02%)
May 31, 2016 43.83 43.85 43.37 43.39 15,728 -0.22(-0.50%)
May 27, 2016 43.50 43.61 43.61 43.61 16,839 -0.03(-0.07%)
May 26, 2016 43.88 43.88 43.51 43.64 43,166 +0.12(+0.27%)
May 25, 2016 43.44 43.63 43.32 43.52 54,732 +0.38(+0.87%)
May 24, 2016 42.86 43.17 42.86 43.14 43,513 +0.57(+1.34%)
May 23, 2016 42.50 42.81 42.50 42.57 114,253 -0.11(-0.26%)
May 20, 2016 42.61 42.79 42.52 42.68 63,241 +0.27(+0.65%)
May 19, 2016 42.26 42.49 42.23 42.41 31,750 -0.17(-0.41%)
May 18, 2016 42.36 43.10 42.36 42.58 47,931 -0.02(-0.06%)
May 17, 2016 42.77 42.96 42.59 42.60 42,400 -0.12(-0.28%)
May 16, 2016 42.57 42.84 42.50 42.72 59,689 +0.42(+0.98%)
May 13, 2016 42.53 42.53 42.26 42.30 68,068 -0.47(-1.10%)
May 12, 2016 43.16 43.19 42.72 42.77 6,158 +0.09(+0.20%)
May 11, 2016 42.72 43.04 42.69 42.69 45,012 -0.29(-0.67%)
May 10, 2016 42.79 43.00 42.65 42.98 27,146 +0.60(+1.42%)
May 09, 2016 42.54 42.74 42.38 42.38 22,945 -0.14(-0.33%)
May 06, 2016 42.21 42.63 42.21 42.52 30,714 +0.11(+0.26%)
May 05, 2016 42.68 42.76 42.41 42.41 31,443 -0.14(-0.33%)
May 04, 2016 42.59 42.85 42.48 42.55 27,364 -0.45(-1.04%)
May 03, 2016 43.42 43.42 42.97 42.99 53,997 -0.81(-1.84%)
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.