Skip to main content

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

69.48 -0.54 (-0.77%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 43.06 43.17 42.91 42.91 63,106 -0.11(-0.26%)
Nov 27, 2015 42.90 43.06 42.88 43.03 19,710 +0.14(+0.33%)
Nov 25, 2015 43.00 42.88 42.88 42.88 89,162 +0.02(+0.05%)
Nov 24, 2015 42.82 43.03 42.58 42.86 46,621 +0.04(+0.09%)
Nov 23, 2015 42.83 43.20 42.78 42.82 120,032 -0.30(-0.71%)
Nov 20, 2015 43.32 43.40 43.06 43.13 98,393 +0.03(+0.06%)
Nov 19, 2015 43.07 43.19 42.97 43.10 123,197 +0.19(+0.45%)
Nov 18, 2015 42.59 42.91 42.58 42.91 58,323 +0.35(+0.83%)
Nov 17, 2015 42.74 42.74 42.40 42.55 44,981 +0.08(+0.19%)
Nov 16, 2015 42.13 42.49 42.07 42.47 102,856 +0.52(+1.23%)
Nov 13, 2015 42.09 42.20 41.95 41.95 33,829 -0.29(-0.69%)
Nov 12, 2015 42.58 42.58 42.25 42.25 90,111 -0.51(-1.19%)
Nov 11, 2015 42.81 43.00 42.74 42.76 47,915 -0.01(-0.03%)
Nov 10, 2015 42.49 42.80 42.49 42.77 50,598 +0.00(+0.00%)
Nov 09, 2015 42.99 42.99 42.58 42.77 31,751 -0.29(-0.68%)
Nov 06, 2015 43.14 43.18 42.94 43.06 50,030 -0.31(-0.73%)
Nov 05, 2015 43.44 43.55 43.26 43.38 19,403 -0.09(-0.21%)
Nov 04, 2015 43.64 43.64 43.33 43.47 24,790 -0.27(-0.62%)
Nov 03, 2015 43.52 43.75 43.35 43.74 43,358 +0.05(+0.12%)
Nov 02, 2015 43.58 43.71 43.46 43.69 28,701 +0.43(+1.00%)
Oct 30, 2015 43.48 43.54 43.25 43.25 10,313 -0.18(-0.41%)
Oct 29, 2015 43.28 43.43 43.25 43.43 9,954 -0.03(-0.07%)
Oct 28, 2015 43.45 43.70 43.45 43.46 12,919 +0.07(+0.17%)
Oct 27, 2015 43.55 43.57 43.36 43.39 26,701 -0.55(-1.24%)
Oct 26, 2015 43.95 43.96 43.85 43.93 9,854 +0.05(+0.12%)
Oct 23, 2015 44.05 44.10 43.81 43.88 97,368 +0.19(+0.45%)
Oct 22, 2015 43.58 43.78 43.52 43.69 101,435 +0.20(+0.47%)
Oct 21, 2015 43.36 43.59 43.22 43.48 22,534 +0.19(+0.45%)
Oct 20, 2015 43.38 43.47 43.27 43.29 17,574 -0.10(-0.24%)
Oct 19, 2015 43.33 43.51 43.30 43.39 25,971 -0.31(-0.72%)
Oct 16, 2015 43.48 43.71 43.48 43.71 38,608 +0.03(+0.07%)
Oct 15, 2015 43.43 43.68 43.15 43.68 46,453 +0.73(+1.71%)
Oct 14, 2015 42.94 43.14 42.88 42.94 57,675 +0.01(+0.02%)
Oct 13, 2015 43.09 43.30 42.93 42.94 35,575 -0.56(-1.29%)
Oct 12, 2015 43.63 43.63 43.41 43.50 49,011 +0.07(+0.16%)
Oct 09, 2015 43.41 43.61 43.38 43.43 39,367 +0.06(+0.14%)
Oct 08, 2015 42.96 43.50 42.96 43.37 73,961 +0.44(+1.03%)
Oct 07, 2015 43.19 43.22 42.85 42.93 851,185 +0.19(+0.44%)
Oct 06, 2015 42.72 42.74 42.42 42.74 35,870 +0.38(+0.90%)
Oct 05, 2015 42.36 42.49 42.14 42.36 114,887 +0.67(+1.62%)
Oct 02, 2015 41.02 41.69 40.94 41.69 36,705 +0.64(+1.57%)
Oct 01, 2015 40.89 41.05 40.82 41.04 18,259 +0.15(+0.37%)
Sep 30, 2015 40.61 40.89 40.45 40.89 39,993 +0.72(+1.79%)
Sep 29, 2015 40.15 40.40 40.15 40.17 68,096 -0.26(-0.65%)
Sep 28, 2015 40.79 40.79 40.28 40.43 37,376 -0.66(-1.60%)
Sep 25, 2015 41.15 41.31 40.86 41.09 4,620 +0.21(+0.50%)
Sep 24, 2015 40.65 40.97 40.49 40.89 40,751 -0.13(-0.32%)
Sep 23, 2015 41.60 41.64 40.86 41.02 40,303 -0.15(-0.36%)
Sep 22, 2015 41.01 41.18 40.94 41.17 5,691 -0.82(-1.94%)
Sep 21, 2015 42.21 42.23 41.98 41.98 36,126 -0.16(-0.37%)
Sep 18, 2015 42.43 42.46 42.14 42.14 13,804 -0.92(-2.14%)
Sep 17, 2015 42.89 43.14 42.75 43.06 18,314 +0.14(+0.33%)
Sep 16, 2015 42.70 42.92 42.40 42.92 50,823 +0.60(+1.42%)
Sep 15, 2015 42.03 42.39 41.91 42.32 128,573 +0.30(+0.71%)
Sep 14, 2015 41.83 42.11 41.81 42.02 97,354 -0.32(-0.76%)
Sep 11, 2015 42.10 42.34 41.92 42.34 30,883 -0.01(-0.02%)
Sep 10, 2015 42.26 42.54 42.19 42.35 93,864 +0.55(+1.32%)
Sep 09, 2015 42.61 42.61 41.80 41.80 99,232 -0.42(-0.98%)
Sep 08, 2015 42.08 42.22 41.79 42.22 54,908 +1.05(+2.55%)
Sep 04, 2015 41.42 41.17 41.17 41.17 18,019 -0.75(-1.79%)
Sep 03, 2015 41.92 42.20 41.90 41.92 19,472 +0.03(+0.08%)
Sep 02, 2015 41.95 42.00 41.57 41.88 18,135 +0.51(+1.22%)
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.