$60.92 0.00 (%) FlexShares Tr Shs FlexShares Morningstar Dvlpd Mkts ex-US Fctr Tilt Idx Fd - NYSEARCA

Jul. 29, 2015 | 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
7/29/201560.3560.9360.3560.922,397
7/28/201560.2960.6760.1660.5260,633
7/27/201560.2160.2859.7759.7862,617
7/24/201560.9561.0060.3260.3222,495
7/23/201561.4061.4060.7660.8456,044
7/22/201561.0761.4261.0661.3113,459
7/21/201561.6661.6661.3261.6621,851
7/20/201561.4561.8761.4561.7058,830
7/17/201561.6961.7161.5361.555,696
7/16/201561.8861.8861.5961.7623,293
7/15/201561.5861.5861.0661.4421,348
7/14/201561.4261.5161.2161.3067,176
7/13/201559.6860.9959.6860.9712,623
7/10/201560.5360.7660.4360.7135,709
7/9/201559.6559.6558.9859.0453,942
7/8/201558.9058.9458.4958.5256,043
7/7/201559.6160.0358.7760.0312,514
7/6/201559.9260.4059.9260.1641,473
7/2/201561.2861.2861.0461.041,994
7/1/201561.4161.4160.9460.9414,564
6/30/201561.3461.3460.7460.8832,865
6/29/201561.5761.7760.9460.9493,404
6/26/201562.8562.8562.5962.628,186
6/25/201562.7663.0162.7662.807,942
6/24/201562.9563.0762.7162.7132,152
6/23/201563.0863.2363.0863.084,015
6/22/201563.1863.2662.9563.058,457
6/19/201562.2362.3461.9861.9918,421
6/18/201562.3462.3461.9062.2010,567
6/17/201561.8161.8161.2561.408,936
6/16/201561.6361.9461.5561.7540,055
6/15/201561.9362.0661.7761.9119,380
6/12/201562.2662.4262.2562.3611,791
6/11/201562.6062.8462.5362.8112,250
6/10/201562.6962.6962.2262.6753,449
6/9/201561.3661.6661.1561.5513,803
6/8/201561.6362.0461.3761.4926,149
6/5/201562.0462.0461.7861.979,379
6/4/201562.9163.1662.4962.5811,286
6/3/201563.1463.4163.0363.0319,996
6/2/201562.5963.1362.5962.8463,403
6/1/201562.5762.5762.2862.2825,992
5/29/201562.7462.8362.4362.4611,744
5/28/201562.6763.0562.5063.058,256
5/27/201562.8863.1762.8663.1332,736
5/26/201562.9262.9262.5862.7130,095
5/22/201563.7863.7863.6363.738,433
5/21/201564.1064.1164.0264.0516,528
5/20/201563.0563.9763.0563.9711,460
5/19/201563.8463.8763.7763.794,156
5/18/201563.8064.1163.8064.0811,016
5/15/201563.9664.4463.9664.4034,578
5/14/201564.1364.3564.0064.149,310
5/13/201563.5163.7763.4363.506,359
5/12/201563.0963.2763.0263.0410,148
5/11/201563.2463.2963.1163.1410,222
5/8/201563.1063.4663.0463.3655,609
5/7/201562.1962.4162.1162.1627,794
5/6/201562.6162.6362.2562.2516,792
5/5/201562.8262.8362.2362.3437,478
5/4/201562.9162.9762.7262.9036,814
5/1/201562.7362.8062.4662.7554,603
4/30/201562.7663.0262.5862.6110,294
4/29/201563.2663.2662.8663.014,271
4/28/201563.3063.4163.1663.307,908
4/27/201563.2963.5863.2163.435,969
4/24/201562.9663.0962.9462.982,761
4/23/201562.0062.7561.9962.558,335
4/22/201562.2962.4162.1462.308,743
4/21/201562.4562.4562.0262.2824,032
4/20/201561.9262.0361.7761.7743,198
4/17/201562.1962.1961.7061.8325,834
4/16/201562.4562.7762.2562.609,059
4/15/201562.3062.4862.1862.4610,781
4/14/201561.7762.0861.7762.068,299
4/13/201561.5861.7161.4861.484,863
4/10/201561.7261.8761.6661.7448,479
4/9/201561.8661.8761.6361.653,304
4/8/201562.1762.1761.4061.7619,881
4/7/201561.8261.9561.6261.6228,610
4/6/201561.2961.8161.2961.7510,716
4/2/201560.6760.8960.6160.8463,993
4/1/201560.2060.2160.0160.013,442
3/31/201560.1760.3260.0060.129,987
3/30/201560.6660.7060.4860.5918,392
3/27/201560.3060.7060.3060.51743,050
3/26/201560.5660.7860.3560.619,136
3/25/201561.4361.4361.1361.1934,176
3/24/201561.4661.5161.1861.1877,001
3/23/201561.0961.2660.9861.1932,512
3/20/201560.7260.9360.4160.7917,584
3/19/201559.9559.9559.5459.5429,444
3/18/201559.2060.2159.1160.198,056
3/17/201559.1259.2658.9159.0142,858
3/16/201558.9759.4158.9759.3812,242
3/13/201558.6058.7458.5358.744,384
3/11/201558.4658.5458.2358.4816,316
3/10/201558.6758.7558.4358.4421,263
3/9/201559.4859.7559.4459.5819,447
3/6/201559.9960.1059.2259.5352,632
  • Showing 1-100 of 706 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!