$60.74 -0.06 (%) FlexShares Tr Shs FlexShares Morningstar Dvlpd Mkts ex-US Fctr Tilt Idx Fd - NYSEARCA

Mar. 2, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLTD historical data

Date Open High Low Close Volume
3/2/201560.7960.9560.6560.7437,993
2/27/201560.8761.0360.7960.8020,655
2/26/201560.7960.9760.6860.7118,979
2/25/201560.8661.0160.7861.0115,164
2/24/201560.4560.9460.4560.7326,411
2/23/201560.4460.6260.3560.5464,327
2/20/201560.2260.8260.0760.66698,205
2/19/201560.1860.3860.1060.1214,074
2/18/201559.8160.0659.8160.0621,109
2/17/201559.5159.9659.5159.8920,424
2/13/201559.6059.7659.4859.5447,768
2/12/201558.9359.2158.7958.9235,633
2/11/201558.3058.6058.2158.3261,226
2/10/201558.5858.7858.3658.5521,014
2/9/201558.2258.4858.1258.1460,963
2/6/201558.6358.8058.3558.449,757
2/5/201558.8159.1158.6059.0848,644
2/4/201558.7058.7358.1958.3651,590
2/3/201558.4158.9158.2058.9111,696
2/2/201557.4657.9957.4557.9952,746
1/30/201557.4257.6057.1357.1331,277
1/29/201557.5057.9957.4157.9551,019
1/28/201558.1558.1557.1957.1952,935
1/27/201557.6458.0957.5558.0056,472
1/26/201557.6657.9957.6657.988,188
1/23/201557.5157.7457.1957.2049,761
1/22/201557.1957.5857.1257.447,043
1/21/201557.0157.4157.0157.2540,742
1/20/201557.1857.1856.8156.8953,603
1/16/201556.5256.9356.4356.6931,625
1/15/201556.4656.5655.9756.42100,796
1/14/201555.8556.0955.7555.8943,912
1/13/201556.5056.6955.8856.2985,776
1/12/201556.0056.2355.8455.9826,454
1/9/201556.5756.5755.9856.0544,555
1/8/201556.0956.4055.8256.31182,762
1/6/201555.7956.0555.2355.2934,958
1/5/201556.4656.4655.8055.92108,308
1/2/201557.6357.6356.9757.2027,306
12/31/201457.7057.8057.2257.26149,626
12/30/201457.6357.7657.4557.50143,377
12/29/201457.8558.1457.8057.9090,021
12/26/201460.1760.1759.8159.8140,521
12/24/201459.6159.9759.5159.9499,155
12/23/201459.7459.8859.5159.78142,287
12/22/201459.6759.8459.4859.7886,481
12/19/201458.8559.5458.8559.3867,298
12/18/201459.0359.3758.7559.24204,450
12/17/201458.0458.5357.8958.44137,709
12/16/201457.4058.4057.3557.88136,545
12/15/201458.6558.6557.3857.4850,185
12/12/201459.0159.0158.2858.2869,567
12/11/201459.2259.6359.0559.0561,588
12/10/201459.7559.7859.2759.2839,335
12/9/201459.9260.1259.6659.8931,926
12/8/201460.6260.6260.2260.2933,248
12/5/201460.7361.0660.6560.9320,113
12/4/201460.9161.0860.6260.7093,230
12/3/201460.8261.0760.7660.9134,414
12/2/201461.0661.0660.8160.8534,153
12/1/201460.8961.1160.7560.8498,825
11/28/201461.3861.4161.0361.0440,802
11/26/201461.4761.6961.4561.6952,279
11/25/201461.3061.6461.2761.4235,308
11/24/201461.3161.3961.1861.2869,337
11/21/201461.1561.3760.8060.9442,898
11/20/201460.6160.7760.4560.5242,241
11/19/201461.0461.0460.6960.7137,421
11/18/201460.6361.0460.6360.9551,604
11/17/201460.3560.6060.3460.44131,874
11/14/201460.3360.6960.3360.6131,279
11/13/201460.6360.6360.3460.4715,795
11/12/201460.3560.4760.2860.3135,649
11/11/201460.5860.8160.5460.7916,896
11/10/201460.2860.5160.2860.3220,236
11/7/201460.2560.2559.9760.0511,586
11/6/201460.3560.5960.1060.1542,184
11/5/201460.7260.7260.3560.5725,469
11/4/201460.1860.5160.0560.089,208
11/3/201460.4360.8360.4060.8030,239
10/31/201460.6361.0560.6361.0235,384
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
  • Showing 1-100 of 603 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center