$60.23 0.00 (%) FlexShares Tr Shs FlexShares Morningstar Dvlpd Mkts ex-US Fctr Tilt Idx Fd - NYSEARCA

Oct. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLTD historical data

Date Open High Low Close Volume
10/30/201460.2560.6359.8760.2367,675
10/29/201460.4460.5359.8359.9533,579
10/28/201460.2160.4660.1460.4671,820
10/27/201459.6859.8359.4459.7183,747
10/24/201459.5060.0059.5059.9867,734
10/23/201459.7059.9959.5459.8950,733
10/22/201459.5359.7259.3359.33117,960
10/21/201459.4559.6859.2159.6846,878
10/20/201458.3258.9658.3258.7192,094
10/17/201458.9559.2158.0458.3972,433
10/16/201456.9058.0356.9057.57101,930
10/15/201457.2957.9556.9557.6266,425
10/14/201458.5058.6558.0758.1191,848
10/13/201459.0559.0558.1958.1942,047
10/10/201459.2059.2058.4058.41249,018
10/9/201460.3160.3159.1959.2751,293
10/8/201460.2560.9459.7060.87144,095
10/7/201460.4260.6560.0960.0930,131
10/6/201460.9561.0260.5561.0218,631
10/3/201460.3760.7460.3760.7383,104
10/2/201461.1461.1460.2860.6390,395
10/1/201461.6161.7361.2461.4229,829
9/30/201462.1862.1861.6561.7919,452
9/29/201462.0162.2662.0062.0722,853
9/26/201462.5762.8262.5262.8211,949
9/25/201463.1063.1062.3962.3930,133
9/24/201463.0863.3763.0063.3321,746
9/23/201463.2363.2363.0163.1218,891
9/22/201463.8763.8763.4563.615,663
9/19/201464.1664.1663.9463.957,187
9/18/201464.1564.2564.0064.204,688
9/17/201464.0464.1063.7563.8212,066
9/16/201463.5764.2763.5764.1016,620
9/15/201463.7664.0263.7663.969,233
9/12/201464.1264.2163.9964.1229,100
9/11/201463.9664.2163.8964.0859,547
9/10/201464.2964.5264.2564.5222,951
9/9/201464.3064.4164.2564.3116,586
9/8/201464.9064.9064.4164.5111,853
9/5/201465.1465.1864.8965.0716,765
9/4/201465.6165.6165.0865.1745,222
9/3/201465.6765.7365.3665.5324,171
9/2/201465.4165.4765.1165.1515,116
8/29/201465.3165.3164.9965.0736,726
8/28/201465.2565.2765.0465.2221,000
8/27/201465.3965.5565.2365.5224,611
8/26/201465.2965.4265.2365.3327,838
8/25/201465.2965.3565.1165.1913,954
8/22/201465.1165.1164.8565.0241,681
8/21/201465.1565.2064.9665.015,653
8/20/201464.8464.9964.8064.8018,693
8/19/201465.5065.5064.8864.8822,400
8/18/201464.6364.9264.6364.8827,516
8/15/201464.5264.8864.1564.4927,112
8/14/201464.4964.5064.3564.4227,785
8/13/201464.4464.4464.0564.1915,311
8/12/201464.4164.4163.8663.9911,417
8/11/201463.6164.0363.6163.7617,385
8/8/201462.9563.4762.9563.4756,199
8/7/201464.1064.1062.9163.2310,077
8/6/201463.5063.7863.3863.739,795
8/5/201464.0464.2063.7363.8244,036
8/4/201464.5864.7564.3464.5733,472
8/1/201464.6564.6764.3064.5536,361
7/31/201465.2365.3164.8264.8226,228
7/30/201466.0166.0165.7765.8814,517
7/29/201465.9866.3265.9866.0416,180
7/28/201466.1066.2665.8966.2416,254
7/25/201466.1066.2866.0166.1721,283
7/24/201466.4266.5566.3766.4029,321
7/23/201466.2266.3366.1666.3166,750
7/22/201465.9066.1365.9066.0728,633
7/21/201465.7165.8665.6665.8517,618
7/18/201465.8766.0765.8765.9317,111
7/17/201466.0566.2065.5865.5849,169
7/16/201466.2366.4766.0966.3119,405
7/15/201465.7966.4565.7365.8012,866
7/14/201466.0866.1565.9865.9919,474
7/11/201465.5565.7665.5565.769,915
7/10/201465.6965.8465.1065.8220,562
7/9/201466.1666.4466.0766.449,739
7/8/201466.7066.7066.1166.2348,082
7/7/201467.0967.1066.8066.9126,583
7/3/201467.2667.3967.2067.207,435
7/2/201467.3167.3167.0567.277,724
7/1/201466.9467.1266.9067.079,127
6/30/201466.3566.5066.1666.5023,617
6/27/201466.3366.3666.0166.2020,492
6/26/201466.0866.3165.8766.1337,118
6/25/201466.1966.3065.8065.8522,631
6/24/201466.1566.3166.0566.1839,996
6/20/201466.3867.1866.3866.8125,245
6/19/201466.5066.8566.1866.7843,878
6/18/201466.0966.3265.7766.3215,899
6/17/201466.0066.0065.6365.9615,811
6/16/201466.2266.2265.6266.0430,203
6/13/201465.9566.0365.9566.022,539
6/12/201466.0066.2965.9166.0112,914
6/11/201466.1066.1065.6565.8920,941
6/10/201466.0666.2266.0066.006,862
  • Showing 1-100 of 522 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center