Skip to main content

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

73.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 38.94 39.06 38.79 38.84 169,345 -0.01(-0.02%)
Feb 26, 2016 39.21 39.21 38.83 38.85 75,802 -0.06(-0.16%)
Feb 25, 2016 38.46 38.91 38.46 38.91 88,753 +0.48(+1.24%)
Feb 24, 2016 37.75 38.51 37.75 38.43 134,628 -0.04(-0.10%)
Feb 23, 2016 38.98 38.99 38.45 38.47 113,552 -0.58(-1.50%)
Feb 22, 2016 39.11 39.15 38.91 39.05 166,172 +0.48(+1.24%)
Feb 19, 2016 38.34 38.79 38.34 38.58 110,863 -0.23(-0.59%)
Feb 18, 2016 38.78 38.91 38.61 38.81 116,192 +0.21(+0.54%)
Feb 17, 2016 38.51 38.85 38.35 38.60 252,757 +0.81(+2.14%)
Feb 16, 2016 37.89 37.89 37.42 37.79 69,078 +0.55(+1.49%)
Feb 12, 2016 37.00 37.24 37.24 37.24 23,939 +0.52(+1.40%)
Feb 11, 2016 36.69 36.86 36.55 36.72 196,190 -0.45(-1.20%)
Feb 10, 2016 37.33 37.70 37.12 37.17 302,336 -0.25(-0.66%)
Feb 09, 2016 37.13 37.76 37.13 37.42 119,595 -0.50(-1.32%)
Feb 08, 2016 37.89 38.22 37.70 37.92 306,330 -0.54(-1.40%)
Feb 05, 2016 38.89 38.91 38.37 38.45 283,073 -0.60(-1.54%)
Feb 04, 2016 38.81 39.30 38.81 39.05 154,796 +0.05(+0.12%)
Feb 03, 2016 38.85 39.08 38.55 39.01 98,771 +0.38(+0.97%)
Feb 02, 2016 38.91 39.11 38.54 38.63 281,061 -1.05(-2.63%)
Feb 01, 2016 39.24 39.68 39.23 39.68 72,151 +0.15(+0.39%)
Jan 29, 2016 39.26 39.58 39.20 39.52 80,052 +0.52(+1.34%)
Jan 28, 2016 39.07 39.20 38.83 39.00 28,774 +0.25(+0.65%)
Jan 27, 2016 38.78 39.29 38.63 38.75 152,468 -0.18(-0.45%)
Jan 26, 2016 38.55 39.03 38.54 38.92 34,844 +0.67(+1.75%)
Jan 25, 2016 38.48 38.74 38.25 38.25 160,943 -0.45(-1.17%)
Jan 22, 2016 38.46 38.71 38.40 38.71 302,541 +1.02(+2.71%)
Jan 21, 2016 37.23 37.81 37.13 37.68 40,348 +0.23(+0.62%)
Jan 20, 2016 37.63 37.67 36.79 37.45 152,255 -1.00(-2.60%)
Jan 19, 2016 38.75 38.75 38.14 38.45 97,703 +0.22(+0.56%)
Jan 15, 2016 38.38 38.24 38.24 38.24 131,927 -1.25(-3.17%)
Jan 14, 2016 39.31 39.77 39.00 39.49 134,685 +0.31(+0.78%)
Jan 13, 2016 39.99 39.99 39.11 39.18 117,384 -0.62(-1.56%)
Jan 12, 2016 40.05 40.05 39.49 39.81 208,691 +0.10(+0.25%)
Jan 11, 2016 39.88 39.91 39.50 39.71 77,420 -0.04(-0.10%)
Jan 08, 2016 40.18 40.20 39.74 39.74 152,719 -0.48(-1.18%)
Jan 07, 2016 40.43 40.57 40.17 40.22 49,887 -0.72(-1.76%)
Jan 06, 2016 41.07 41.07 40.80 40.94 122,008 -0.67(-1.61%)
Jan 05, 2016 41.68 41.78 41.44 41.61 41,295 -0.22(-0.51%)
Jan 04, 2016 41.70 41.85 41.48 41.83 154,591 -0.58(-1.38%)
Dec 31, 2015 42.40 42.41 42.41 42.41 75,071 -0.28(-0.67%)
Dec 30, 2015 43.02 43.02 42.65 42.70 129,982 -0.15(-0.36%)
Dec 29, 2015 43.06 43.09 42.72 42.85 169,043 +0.47(+1.11%)
Dec 28, 2015 42.62 42.62 42.32 42.38 117,294 -0.04(-0.09%)
Dec 24, 2015 42.67 42.42 42.42 42.42 68,305 -0.07(-0.16%)
Dec 23, 2015 42.09 42.67 42.09 42.49 197,606 +0.65(+1.54%)
Dec 22, 2015 41.56 41.99 41.54 41.84 509,529 +0.31(+0.74%)
Dec 21, 2015 41.72 41.87 41.40 41.54 230,928 +0.10(+0.25%)
Dec 18, 2015 41.66 41.79 41.43 41.43 202,525 -0.32(-0.77%)
Dec 17, 2015 41.98 42.10 41.75 41.75 56,316 -0.34(-0.82%)
Dec 16, 2015 42.09 42.37 41.63 42.10 97,915 +0.55(+1.33%)
Dec 15, 2015 41.78 41.81 41.48 41.54 87,371 +0.10(+0.25%)
Dec 14, 2015 41.91 41.91 41.17 41.44 90,409 +0.10(+0.25%)
Dec 11, 2015 41.71 41.78 41.33 41.33 58,240 -0.96(-2.27%)
Dec 10, 2015 42.31 42.37 42.02 42.29 127,716 +0.31(+0.73%)
Dec 09, 2015 42.40 42.40 41.85 41.99 18,339 -0.20(-0.48%)
Dec 08, 2015 42.25 42.52 42.11 42.19 126,332 -0.61(-1.44%)
Dec 07, 2015 43.06 43.12 42.64 42.80 24,630 -0.52(-1.19%)
Dec 04, 2015 42.66 43.34 42.66 43.32 67,985 +0.50(+1.17%)
Dec 03, 2015 43.33 43.34 42.72 42.82 23,941 -0.18(-0.42%)
Dec 02, 2015 43.44 43.45 42.99 43.00 22,108 -0.39(-0.90%)
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.