Skip to main content

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

73.39 -0.10 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 37,375 -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 40,302 -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 41.99 41.99 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 42.11 42.34 41.92 42.34 30,883 -0.01(-0.02%)
Sep 10, 2015 42.26 42.54 42.20 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 54,907 +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 41.96 42.00 41.57 41.88 18,135 +0.51(+1.22%)
Sep 01, 2015 42.20 42.20 41.37 41.38 490,233 -1.55(-3.61%)
Aug 31, 2015 42.89 43.03 42.53 42.93 110,244 -0.07(-0.17%)
Aug 28, 2015 42.79 43.03 42.57 43.00 210,009 +0.02(+0.03%)
Aug 27, 2015 42.59 43.05 42.55 42.99 339,874 +0.23(+0.54%)
Aug 26, 2015 41.97 42.76 41.59 42.76 226,103 +1.36(+3.29%)
Aug 25, 2015 42.18 42.54 41.39 41.39 215,220 +0.69(+1.69%)
Aug 24, 2015 40.88 42.12 40.53 40.70 389,468 -1.81(-4.26%)
Aug 21, 2015 43.37 43.52 42.52 42.52 30,844 -1.04(-2.39%)
Aug 20, 2015 44.09 44.11 43.56 43.56 131,516 -1.07(-2.40%)
Aug 19, 2015 44.76 45.11 44.36 44.63 4,755 -0.31(-0.70%)
Aug 18, 2015 45.15 45.15 44.94 44.94 24,795 -0.33(-0.73%)
Aug 17, 2015 45.01 45.27 44.91 45.27 4,280 +0.10(+0.23%)
Aug 14, 2015 45.32 45.33 45.17 45.17 1,808 -0.14(-0.31%)
Aug 13, 2015 45.12 45.36 45.12 45.31 6,600 -0.23(-0.51%)
Aug 12, 2015 45.13 45.54 44.91 45.54 93,730 -0.14(-0.31%)
Aug 11, 2015 45.71 45.74 45.39 45.69 18,440 -0.47(-1.02%)
Aug 10, 2015 45.84 46.16 45.78 46.16 15,818 +0.57(+1.25%)
Aug 07, 2015 45.52 45.65 45.44 45.59 2,514 -0.22(-0.47%)
Aug 06, 2015 45.72 45.81 45.59 45.81 11,345 +0.08(+0.18%)
Aug 05, 2015 46.02 46.08 45.71 45.72 19,950 +0.04(+0.10%)
Aug 04, 2015 45.55 45.87 45.54 45.68 18,408 +0.14(+0.31%)
Aug 03, 2015 45.85 45.85 45.50 45.54 6,713 -0.13(-0.28%)
Jul 31, 2015 45.72 45.72 45.66 45.66 954 +0.31(+0.68%)
Jul 30, 2015 45.13 45.59 45.12 45.36 68,609 -0.28(-0.62%)
Jul 29, 2015 45.21 45.65 45.21 45.64 3,199 +0.30(+0.66%)
Jul 28, 2015 45.17 45.45 45.07 45.34 80,930 +0.55(+1.24%)
Jul 27, 2015 45.11 45.16 44.78 44.79 83,578 -0.40(-0.90%)
Jul 24, 2015 45.66 45.70 45.19 45.19 30,025 -0.39(-0.85%)
Jul 23, 2015 46.00 46.00 45.52 45.58 74,805 -0.35(-0.77%)
Jul 22, 2015 45.75 46.02 45.75 45.93 17,964 -0.26(-0.57%)
Jul 21, 2015 46.20 46.20 45.94 46.20 29,165 -0.03(-0.06%)
Jul 20, 2015 46.04 46.35 46.04 46.23 78,523 +0.11(+0.24%)
Jul 17, 2015 46.22 46.23 46.10 46.11 7,602 -0.16(-0.34%)
Jul 16, 2015 46.36 46.36 46.14 46.27 31,090 +0.24(+0.52%)
Jul 15, 2015 46.14 46.14 45.75 46.03 28,494 +0.10(+0.23%)
Jul 14, 2015 46.02 46.08 45.85 45.93 89,663 +0.25(+0.54%)
Jul 13, 2015 44.71 45.69 44.71 45.68 16,848 +0.19(+0.43%)
Jul 10, 2015 45.35 45.52 45.27 45.48 47,662 +1.25(+2.83%)
Jul 09, 2015 44.69 44.69 44.19 44.23 71,999 +0.39(+0.89%)
Jul 08, 2015 44.13 44.16 43.82 43.84 74,803 -1.13(-2.52%)
Jul 07, 2015 44.66 44.97 44.03 44.97 16,703 -0.10(-0.22%)
Jul 06, 2015 44.89 45.25 44.89 45.07 55,356 -0.66(-1.44%)
Jul 02, 2015 45.91 45.73 45.73 45.73 2,669 +0.07(+0.16%)
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.