FlexShares Mstar Dev Mk ex-US Fct Tl Idx $63.75

up +0.19


17/4/2014 06:40 PM  |  NYSEARCA : TLTD
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLTD historical data

Date Open High Low Close Volume
4/17/201463.1763.9863.1763.7528,229
4/16/201463.1263.5663.1263.5663,612
4/15/201462.9962.9962.3662.8130,788
4/14/201462.9663.1862.7063.0718,789
4/11/201463.1563.2762.8962.9121,850
4/10/201464.2864.2863.2263.2273,730
4/9/201464.0664.4563.9564.44121,059
4/8/201463.4963.8163.4563.7444,536
4/7/201464.1264.1263.4963.5563,760
4/4/201463.8664.4763.8663.9560,912
4/3/201464.3964.3964.0164.1357,356
4/2/201464.2864.3064.2664.3047,417
4/1/201464.1864.2264.0264.227,503
3/31/201463.8663.9263.6463.6410,272
3/28/201463.4063.7763.4063.4557,596
3/27/201463.0363.2162.8362.8927,440
3/26/201463.0563.0562.6462.6714,066
3/25/201462.6062.9162.3662.717,091
3/24/201462.3062.4561.8362.1089,892
3/21/201462.4462.5761.9862.0124,794
3/20/201461.9062.3461.7162.1523,037
3/19/201462.9163.1862.2662.3968,438
3/18/201462.8363.1762.8263.0760,995
3/17/201462.5562.8062.5362.7449,674
3/14/201462.2062.2761.9862.1079,243
3/13/201463.3463.3962.1062.3245,783
3/12/201462.9063.2262.7762.9636,360
3/11/201463.8263.8263.2963.3518,913
3/10/201463.6063.9563.6063.7018,632
3/7/201464.4564.4564.0164.1215,678
3/6/201464.3864.5264.3464.4720,405
3/5/201463.8063.8963.6863.779,104
3/4/201463.6563.8263.5963.8259,657
3/3/201463.1063.5062.5162.6533,037
2/28/201463.9964.1763.6863.90136,403
2/27/201463.4763.7063.2163.5520,027
2/26/201463.6263.6563.3463.4027,684
2/25/201463.9063.9063.5663.5645,441
2/24/201463.7164.0363.7163.9288,985
2/21/201463.4563.5063.1563.2441,238
2/20/201463.1363.2962.9563.2066,713
2/19/201463.3063.4962.9462.9635,238
2/18/201463.3163.3563.0363.3429,878
2/14/201462.7062.9962.6762.9032,879
2/13/201462.3462.6762.2562.6378,271
2/12/201462.4062.5462.3462.4743,614
2/11/201461.2362.4561.2362.4040,150
2/10/201461.2961.4961.1561.4923,884
2/7/201461.0061.3760.9361.3729,518
2/6/201460.1060.8660.1060.6870,088
2/5/201459.6459.8659.5159.7525,250
2/4/201459.5859.9059.5859.8583,853
2/3/201460.5460.5559.3459.35693,897
1/31/201460.4660.7159.9860.4424,938
1/30/201461.2261.3761.1061.3738,128
1/29/201460.8861.1460.7560.8343,544
1/28/201461.0461.4661.0461.4428,315
1/27/201461.4861.4860.8161.0140,024
1/24/201462.7662.7661.5061.5034,485
1/23/201463.1163.1162.7662.93111,993
1/22/201463.5063.5063.2263.2620,642
1/21/201463.3163.4863.2463.3758,588
1/17/201463.3863.3863.0963.1424,441
1/16/201463.2063.2963.0463.2446,937
1/15/201463.2763.2762.9063.2451,612
1/14/201462.8663.0862.7363.0033,226
1/13/201463.1463.1962.4862.6231,111
1/10/201463.0163.0162.6462.9321,955
1/9/201462.5262.5262.2462.4234,145
1/8/201462.4862.6662.2662.4069,768
1/7/201462.8962.8962.4162.5155,122
1/6/201462.6562.6562.1562.2858,062
1/3/201462.3962.4362.2562.2551,451
1/2/201462.5162.7062.0762.1753,697
12/31/201362.5663.2862.5663.11198,774
12/30/201362.6962.9862.6962.94112,229
12/27/201363.5563.5562.4262.53157,627
12/26/201362.7462.7462.6662.661,519
12/24/201362.3262.5062.3262.5029,736
12/23/201362.6162.6362.0562.32180,005
12/20/201361.6562.0661.6561.8742,176
12/19/201361.3861.6061.3161.5852,579
12/18/201361.2161.8961.0061.6826,469
12/17/201361.3562.0460.6760.8425,295
12/16/201361.0361.0660.9361.0019,245
12/13/201360.3660.6460.3660.6416,119
12/12/201360.8360.8360.5660.6518,577
12/11/201361.5361.5361.0661.0635,973
12/10/201361.9661.9661.4561.5580,067
12/9/201361.4861.7261.4861.6740,777
12/6/201361.3361.6561.3061.6518,918
12/5/201360.2561.1160.2560.9845,833
12/4/201360.9561.2360.9160.9349,757
12/3/201361.6861.6961.3761.4987,985
12/2/201362.2162.2162.0662.1160,346
11/29/201362.9962.9962.2862.2824,420
11/27/201362.1462.2262.1062.2231,224
11/26/201362.1762.1761.9462.1518,965
11/25/201362.3162.3161.9762.0531,946
11/22/201362.8062.8061.9962.1722,002
Trading Center