Skip to main content

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

69.48 -0.54 (-0.77%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 46.24 46.34 46.07 46.24 40,676 +0.15(+0.33%)
Jan 30, 2017 46.09 46.23 45.94 46.08 67,340 -0.38(-0.82%)
Jan 27, 2017 46.46 46.54 46.35 46.47 26,087 -0.06(-0.12%)
Jan 26, 2017 46.70 46.71 46.52 46.52 63,236 -0.18(-0.39%)
Jan 25, 2017 46.53 46.73 46.53 46.70 43,066 +0.39(+0.85%)
Jan 24, 2017 46.17 46.32 46.11 46.31 570,284 +0.21(+0.45%)
Jan 23, 2017 45.83 46.10 45.83 46.10 14,110 +0.17(+0.38%)
Jan 20, 2017 45.93 45.95 45.69 45.93 28,838 +0.20(+0.43%)
Jan 19, 2017 45.81 45.87 45.65 45.73 42,152 -0.09(-0.19%)
Jan 18, 2017 45.85 46.08 45.72 45.82 77,989 -0.21(-0.45%)
Jan 17, 2017 46.04 46.20 45.96 46.02 52,068 -0.21(-0.46%)
Jan 13, 2017 46.24 46.24 46.24 0 +0.25(+0.55%)
Jan 12, 2017 45.98 46.03 45.89 45.98 15,194 -0.06(-0.12%)
Jan 11, 2017 45.59 46.04 45.56 46.04 74,679 +0.31(+0.68%)
Jan 10, 2017 45.70 45.81 45.66 45.73 38,625 +0.04(+0.09%)
Jan 09, 2017 45.57 45.74 45.55 45.69 140,913 -0.12(-0.26%)
Jan 06, 2017 45.89 45.89 45.76 45.81 30,201 -0.09(-0.19%)
Jan 05, 2017 45.30 45.97 45.30 45.89 40,488 +0.31(+0.68%)
Jan 04, 2017 45.32 45.59 45.28 45.59 72,066 +0.67(+1.48%)
Jan 03, 2017 44.82 45.02 44.77 44.92 86,393 +0.23(+0.51%)
Dec 30, 2016 44.69 44.69 44.69 0 +0.08(+0.18%)
Dec 29, 2016 44.32 44.66 44.32 44.61 244,459 +0.18(+0.41%)
Dec 28, 2016 44.54 44.54 44.23 44.43 187,634 -0.04(-0.09%)
Dec 27, 2016 44.55 44.58 44.39 44.47 121,060 -0.06(-0.12%)
Dec 23, 2016 44.52 44.52 44.52 0 +0.11(+0.25%)
Dec 22, 2016 44.38 44.59 44.29 44.41 107,894 -0.12(-0.27%)
Dec 21, 2016 44.57 44.57 44.39 44.53 39,213 +0.07(+0.16%)
Dec 20, 2016 44.39 44.58 44.29 44.46 68,334 +0.16(+0.37%)
Dec 19, 2016 44.47 44.54 44.30 44.30 730,636 -0.17(-0.39%)
Dec 16, 2016 44.67 44.67 44.12 44.47 72,900 +0.02(+0.05%)
Dec 15, 2016 44.40 44.48 44.35 44.45 72,167 -0.02(-0.04%)
Dec 14, 2016 45.05 45.13 44.45 44.46 152,747 -0.67(-1.48%)
Dec 13, 2016 45.00 45.23 45.00 45.13 16,023 +0.43(+0.97%)
Dec 12, 2016 44.80 44.86 44.70 44.70 30,082 -0.25(-0.56%)
Dec 09, 2016 44.77 44.96 44.77 44.95 27,960 +0.15(+0.33%)
Dec 08, 2016 44.71 44.89 44.68 44.80 43,721 +0.12(+0.26%)
Dec 07, 2016 44.37 44.75 44.18 44.68 158,244 +0.56(+1.26%)
Dec 06, 2016 43.99 44.16 43.82 44.13 49,382 +0.38(+0.86%)
Dec 05, 2016 43.76 43.80 43.67 43.75 24,402 +0.31(+0.72%)
Dec 02, 2016 43.30 43.47 43.30 43.44 15,990 +0.16(+0.38%)
Dec 01, 2016 43.37 43.55 43.25 43.27 70,873 -0.07(-0.16%)
Nov 30, 2016 43.53 43.53 43.32 43.34 19,183 +0.03(+0.07%)
Nov 29, 2016 43.07 43.42 43.07 43.31 16,356 +0.22(+0.51%)
Nov 28, 2016 43.10 43.22 43.06 43.09 48,276 -0.09(-0.22%)
Nov 25, 2016 43.26 43.26 43.11 43.18 18,335 +0.04(+0.09%)
Nov 23, 2016 43.14 43.14 43.14 0 -0.16(-0.38%)
Nov 22, 2016 43.36 43.36 43.14 43.31 31,807 +0.23(+0.53%)
Nov 21, 2016 43.02 43.10 42.93 43.08 15,580 +0.24(+0.55%)
Nov 18, 2016 43.00 43.00 42.70 42.85 101,391 -0.21(-0.48%)
Nov 17, 2016 43.13 43.21 43.05 43.05 16,055 +0.24(+0.56%)
Nov 16, 2016 42.92 43.01 42.81 42.81 135,711 -0.40(-0.93%)
Nov 15, 2016 42.99 43.24 42.99 43.22 6,905 +0.26(+0.60%)
Nov 14, 2016 42.99 43.11 42.81 42.96 22,016 -0.16(-0.36%)
Nov 11, 2016 43.26 43.26 42.99 43.11 6,913 -0.24(-0.56%)
Nov 10, 2016 43.64 43.64 43.14 43.36 26,618 -0.22(-0.50%)
Nov 09, 2016 43.38 43.75 43.20 43.58 95,879 +0.04(+0.09%)
Nov 08, 2016 43.44 43.72 43.44 43.54 15,661 +0.05(+0.13%)
Nov 07, 2016 43.48 43.50 43.35 43.48 14,148 +0.49(+1.15%)
Nov 04, 2016 43.03 43.18 42.99 42.99 7,167 -0.32(-0.74%)
Nov 03, 2016 43.48 43.53 43.30 43.31 16,990 -0.05(-0.13%)
Nov 02, 2016 43.53 43.58 43.36 43.36 15,061 -0.18(-0.41%)
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.