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: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 38.95 39.38 38.88 38.97 34,796 -0.01(-0.02%)
Feb 27, 2013 38.49 39.22 38.49 38.98 77,742 +0.47(+1.23%)
Feb 26, 2013 38.71 38.71 38.28 38.50 57,250 -0.54(-1.39%)
Feb 22, 2013 38.68 39.06 38.65 39.04 33,731 +0.58(+1.50%)
Feb 21, 2013 38.61 38.72 38.47 38.47 33,802 -0.67(-1.71%)
Feb 20, 2013 39.55 39.55 39.12 39.13 28,990 -0.24(-0.62%)
Feb 19, 2013 39.16 39.41 39.16 39.38 17,615 +0.47(+1.22%)
Feb 15, 2013 39.16 39.21 38.71 38.90 36,802 -0.32(-0.81%)
Feb 14, 2013 39.11 39.22 38.93 39.22 31,761 -0.20(-0.51%)
Feb 13, 2013 39.44 39.44 39.41 39.42 19,496 +0.15(+0.38%)
Feb 12, 2013 39.34 39.37 39.27 39.27 12,939 +0.11(+0.29%)
Feb 11, 2013 39.08 39.19 38.66 39.16 50,316 +0.06(+0.17%)
Feb 08, 2013 39.41 39.41 38.95 39.09 17,205 +0.06(+0.17%)
Feb 07, 2013 39.26 39.26 38.67 39.03 31,072 -0.18(-0.46%)
Feb 06, 2013 38.97 39.22 38.97 39.21 18,774 +0.17(+0.42%)
Feb 04, 2013 39.29 39.39 39.04 39.04 17,679 -0.72(-1.81%)
Feb 01, 2013 39.49 39.87 39.01 39.76 25,148 +0.40(+1.02%)
Jan 31, 2013 39.45 39.55 39.24 39.36 12,612 -0.15(-0.38%)
Jan 30, 2013 39.45 39.54 39.40 39.51 26,901 +0.03(+0.07%)
Jan 29, 2013 39.32 39.48 39.31 39.48 2,482 +0.11(+0.29%)
Jan 28, 2013 39.50 39.50 39.25 39.36 21,705 -0.15(-0.38%)
Jan 25, 2013 39.52 39.80 39.36 39.52 23,986 +0.40(+1.03%)
Jan 24, 2013 39.33 39.33 39.11 39.11 29,728 -0.36(-0.91%)
Jan 23, 2013 38.93 40.23 38.93 39.47 33,767 +0.65(+1.67%)
Jan 22, 2013 38.92 38.96 38.83 38.83 121,221 -0.08(-0.20%)
Jan 18, 2013 39.26 39.26 38.57 38.90 16,712 -0.04(-0.09%)
Jan 17, 2013 38.96 38.98 38.94 38.94 50,273 +0.23(+0.59%)
Jan 16, 2013 38.36 38.76 38.32 38.71 20,533 -0.14(-0.35%)
Jan 15, 2013 38.71 38.85 38.71 38.85 7,454 -0.03(-0.07%)
Jan 14, 2013 38.89 38.99 38.84 38.88 35,554 -0.04(-0.09%)
Jan 11, 2013 38.84 38.91 38.84 38.91 20,180 +0.09(+0.24%)
Jan 10, 2013 38.65 38.93 38.34 38.82 61,726 +0.50(+1.29%)
Jan 09, 2013 38.33 39.03 38.28 38.32 53,380 +0.14(+0.38%)
Jan 08, 2013 38.22 38.22 38.18 38.18 16,141 -0.18(-0.47%)
Jan 07, 2013 38.22 38.37 37.64 38.36 12,747 -0.06(-0.15%)
Jan 04, 2013 38.32 38.42 38.29 38.42 66,168 +0.14(+0.36%)
Jan 03, 2013 38.30 38.87 38.18 38.28 38,366 -0.17(-0.45%)
Jan 02, 2013 38.24 38.45 38.22 38.45 11,823 +0.52(+1.36%)
Dec 31, 2012 37.51 37.94 37.51 37.94 32,394 +0.47(+1.27%)
Dec 28, 2012 37.47 37.54 37.44 37.46 12,313 -0.14(-0.36%)
Dec 27, 2012 37.29 37.60 37.29 37.60 39,296 +0.34(+0.93%)
Dec 26, 2012 37.29 37.29 37.25 37.25 8,221 -0.26(-0.69%)
Dec 24, 2012 37.53 37.83 37.51 37.51 48,028 -0.52(-1.36%)
Dec 21, 2012 37.65 38.03 37.57 38.03 20,603 +0.19(+0.51%)
Dec 20, 2012 37.81 37.86 37.76 37.83 46,176 +0.23(+0.61%)
Dec 19, 2012 37.64 37.64 37.60 37.60 52,608 +0.15(+0.40%)
Dec 18, 2012 36.99 37.47 36.99 37.45 32,297 +0.17(+0.46%)
Dec 17, 2012 37.17 37.73 37.17 37.28 18,953 +0.17(+0.45%)
Dec 14, 2012 37.12 37.12 37.12 37.12 7,794 +0.04(+0.10%)
Dec 13, 2012 37.06 37.08 36.92 37.08 23,681 +0.01(+0.02%)
Dec 12, 2012 37.20 37.20 37.07 37.07 42,974 +0.17(+0.45%)
Dec 11, 2012 36.97 36.97 36.91 36.91 5,150 +0.16(+0.43%)
Dec 10, 2012 37.02 37.02 36.66 36.75 49,712 +0.04(+0.12%)
Dec 07, 2012 36.69 36.71 36.69 36.71 13,197 +0.04(+0.10%)
Dec 06, 2012 36.67 36.69 36.67 36.67 11,299 -0.06(-0.18%)
Dec 05, 2012 36.77 36.77 36.72 36.74 23,234 +0.20(+0.55%)
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.