Skip to main content

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

69.56 -0.61 (-0.87%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 46.94 47.02 46.84 46.99 24,349 +0.11(+0.22%)
Apr 29, 2014 46.84 46.90 46.84 46.88 9,922 +0.24(+0.52%)
Apr 28, 2014 46.84 46.84 46.20 46.64 45,616 +0.14(+0.30%)
Apr 25, 2014 46.69 46.69 46.50 46.50 26,040 -0.18(-0.38%)
Apr 24, 2014 46.62 46.69 46.53 46.68 8,028 +0.03(+0.07%)
Apr 23, 2014 46.29 46.68 46.29 46.65 138,152 +0.05(+0.11%)
Apr 22, 2014 46.66 46.66 46.55 46.60 27,097 +0.23(+0.50%)
Apr 21, 2014 46.55 46.55 46.24 46.36 41,038 +0.04(+0.08%)
Apr 17, 2014 45.91 46.33 46.33 46.33 38,805 +0.14(+0.30%)
Apr 16, 2014 45.87 46.19 45.87 46.19 87,534 +0.55(+1.19%)
Apr 15, 2014 45.78 45.78 45.31 45.64 42,366 -0.19(-0.41%)
Apr 14, 2014 45.75 45.91 45.56 45.83 25,855 +0.12(+0.25%)
Apr 11, 2014 45.89 45.98 45.70 45.72 30,067 -0.22(-0.49%)
Apr 10, 2014 46.71 46.71 45.94 45.94 101,458 -0.89(-1.89%)
Apr 09, 2014 46.55 46.84 46.47 46.83 166,586 +0.51(+1.11%)
Apr 08, 2014 46.13 46.37 46.11 46.32 61,284 +0.13(+0.29%)
Apr 07, 2014 46.60 46.60 46.14 46.18 87,738 -0.29(-0.63%)
Apr 04, 2014 46.41 46.85 46.41 46.47 83,819 -0.13(-0.28%)
Apr 03, 2014 46.79 46.79 46.52 46.60 78,926 -0.12(-0.26%)
Apr 02, 2014 46.71 46.73 46.70 46.73 65,249 +0.06(+0.12%)
Apr 01, 2014 46.64 46.67 46.52 46.67 10,324 +0.42(+0.91%)
Mar 31, 2014 46.41 46.45 46.25 46.25 14,135 +0.14(+0.30%)
Mar 28, 2014 46.07 46.34 46.07 46.11 79,256 +0.41(+0.89%)
Mar 27, 2014 45.80 45.93 45.66 45.70 37,759 +0.16(+0.35%)
Mar 26, 2014 45.82 45.82 45.52 45.54 19,355 -0.03(-0.06%)
Mar 25, 2014 45.49 45.72 45.32 45.57 9,757 +0.44(+0.98%)
Mar 24, 2014 45.27 45.38 44.93 45.13 123,698 +0.07(+0.15%)
Mar 21, 2014 45.38 45.47 45.04 45.06 34,118 -0.10(-0.23%)
Mar 20, 2014 44.98 45.30 44.84 45.16 31,700 -0.17(-0.38%)
Mar 19, 2014 45.72 45.91 45.24 45.34 94,175 -0.49(-1.08%)
Mar 18, 2014 45.66 45.91 45.65 45.83 83,933 +0.24(+0.53%)
Mar 17, 2014 45.46 45.64 45.44 45.59 68,355 +0.47(+1.03%)
Mar 14, 2014 45.20 45.25 45.04 45.13 109,044 -0.16(-0.35%)
Mar 13, 2014 46.03 46.07 45.13 45.29 63,000 -0.47(-1.02%)
Mar 12, 2014 45.71 45.94 45.62 45.75 50,034 -0.28(-0.62%)
Mar 11, 2014 46.38 46.38 45.99 46.04 26,025 -0.25(-0.55%)
Mar 10, 2014 46.22 46.47 46.22 46.29 25,639 -0.31(-0.65%)
Mar 07, 2014 46.84 46.84 46.52 46.60 21,574 -0.25(-0.54%)
Mar 06, 2014 46.79 46.89 46.75 46.85 28,078 +0.51(+1.09%)
Mar 05, 2014 46.36 46.43 46.28 46.34 12,527 -0.04(-0.08%)
Mar 04, 2014 46.25 46.38 46.21 46.38 82,092 +0.85(+1.87%)
Mar 03, 2014 45.85 46.15 45.43 45.53 45,461 -0.91(-1.96%)
Feb 28, 2014 46.50 46.63 46.28 46.44 187,701 +0.25(+0.55%)
Feb 27, 2014 46.12 46.29 45.93 46.18 27,558 +0.11(+0.24%)
Feb 26, 2014 46.23 46.25 46.03 46.07 38,095 -0.12(-0.25%)
Feb 25, 2014 46.44 46.44 46.19 46.19 62,530 -0.26(-0.56%)
Feb 24, 2014 46.49 46.53 45.96 46.45 122,450 +0.49(+1.08%)
Feb 21, 2014 46.11 46.15 45.89 45.96 56,746 +0.03(+0.06%)
Feb 20, 2014 45.88 45.99 45.75 45.93 91,802 +0.17(+0.38%)
Feb 19, 2014 46.00 46.14 45.74 45.75 48,490 -0.28(-0.60%)
Feb 18, 2014 46.01 46.04 45.80 46.03 41,114 +0.32(+0.70%)
Feb 14, 2014 45.56 45.71 45.71 45.71 45,272 +0.20(+0.43%)
Feb 13, 2014 45.30 45.54 45.24 45.51 107,706 +0.12(+0.26%)
Feb 12, 2014 45.35 45.45 45.30 45.40 60,016 +0.05(+0.11%)
Feb 11, 2014 44.50 45.38 44.50 45.35 55,249 +0.66(+1.48%)
Feb 10, 2014 44.54 44.69 44.44 44.69 32,866 +0.09(+0.20%)
Feb 07, 2014 44.33 44.60 44.28 44.60 40,619 +0.50(+1.14%)
Feb 06, 2014 43.67 44.23 43.67 44.10 96,446 +0.68(+1.56%)
Feb 05, 2014 43.34 43.50 43.25 43.42 34,745 -0.07(-0.17%)
Feb 04, 2014 43.30 43.53 43.30 43.49 115,388 +0.36(+0.84%)
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.