$55.68 0.00 (%) FlexShares Tr Shs FlexShares Morningstar Dvlpd Mkts ex-US Fctr Tilt Idx Fd - NYSE ARCA

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLTD historical data

Date Open High Low Close Volume
12/5/201655.6955.7555.5855.6819,174
12/2/201655.1155.3355.1155.2812,564
12/1/201655.2055.4255.0455.0755,687
11/30/201655.4055.4055.1455.1615,073
11/29/201654.8255.2654.8255.1212,852
11/28/201654.8555.0054.8054.8437,932
11/25/201655.0655.0654.8754.9614,407
11/23/201654.6354.9754.6154.9153,962
11/21/201654.7554.8654.6454.8312,242
11/18/201654.7354.7354.3554.5379,666
11/17/201654.8954.9954.7954.7912,615
11/16/201654.6254.7454.4854.49106,632
11/15/201654.7255.0354.7255.005,426
11/14/201654.7254.8754.4854.6717,299
11/11/201655.0655.0654.7154.875,432
11/10/201655.5455.5454.9155.1820,915
11/9/201655.2155.6854.9855.4675,335
11/8/201655.2855.6455.2855.4112,306
11/7/201655.3455.3655.1755.3411,117
11/4/201654.7654.9654.7154.715,632
11/3/201655.3455.4055.1155.1213,350
11/2/201655.4055.4655.1955.1911,834
11/1/201655.6755.7655.3355.4220,507
10/31/201655.5755.7355.4655.7222,077
10/28/201655.6755.7255.5055.6110,156
10/27/201655.7555.8155.5655.5617,047
10/26/201655.7655.8055.6055.604,445
10/25/201655.8455.9455.8155.886,275
10/24/201656.0056.0055.7755.8814,802
10/21/201655.6355.9755.6255.975,320
10/20/201655.7256.1055.7256.0455,687
10/19/201655.9655.9955.8755.956,594
10/18/201655.6455.7955.6055.7212,178
10/17/201655.1755.1955.1055.124,958
10/14/201655.6355.6455.2055.2026,217
10/13/201654.7455.3054.7355.1818,007
10/12/201655.3555.3755.2355.306,582
10/11/201655.7955.7955.2455.3322,679
10/10/201656.1156.2056.0156.0112,232
10/7/201656.0456.0455.5755.8832,945
10/6/201656.2056.3056.0856.172,848
10/5/201656.4556.5756.4356.4428,968
10/4/201656.3056.5556.0556.0819,214
10/3/201656.3056.4056.1056.2110,686
9/30/201656.1156.4856.1156.2917,754
9/29/201656.4856.5655.9656.0713,605
9/28/201656.2456.6656.0156.5732,994
9/27/201655.7556.0955.7456.0213,317
9/26/201656.0256.2755.8355.8919,914
9/23/201656.4356.5756.3456.3531,910
9/22/201656.9257.0056.6656.66109,407
9/21/201655.3656.1954.5156.1927,069
9/20/201656.1456.4755.2455.2427,296
9/19/201655.2255.3554.9155.0917,076
9/16/201655.0155.1654.9255.0510,187
9/15/201655.1455.7955.1255.729,709
9/14/201655.2855.5455.1555.218,127
9/13/201655.7555.8155.1655.297,836
9/12/201655.7656.5755.7656.485,284
9/9/201656.6156.7556.1956.2132,431
9/8/201657.2057.4557.1357.1516,708
9/7/201657.4457.4456.7657.2056,333
9/6/201656.8157.0556.8157.0065,086
9/2/201656.4656.5256.4156.5016,830
9/1/201655.7456.0755.7456.0728,117
8/31/201655.8955.8955.4655.6414,881
8/30/201655.6855.8955.6755.7611,846
8/29/201655.6455.9555.5855.8814,341
8/26/201656.2256.3855.5855.718,828
8/25/201655.8856.1655.8855.9592,913
8/24/201656.4456.4456.1856.308,838
8/23/201656.5056.5756.2756.2722,652
8/22/201656.0956.1855.7456.105,965
8/19/201656.0456.2055.8456.12157,995
8/18/201656.2256.3456.1856.3415,972
8/17/201655.9756.1855.7156.0227,718
8/16/201656.0256.2256.0256.1077,961
8/15/201655.9156.2755.9156.1763,381
8/12/201655.9156.1055.8555.9149,152
8/11/201655.7456.0455.7455.949,696
8/10/201655.6455.6655.4655.5924,621
8/9/201655.0655.4554.9655.27144,056
8/8/201654.7055.0054.7054.8773,139
8/5/201654.6154.8054.5754.6129,973
8/4/201654.0454.5154.0454.4597,909
8/3/201653.8754.3553.8754.0946,889
8/2/201654.3454.5454.1754.3547,895
8/1/201655.1455.1454.6554.6621,535
7/29/201654.7455.0854.7054.9432,254
7/28/201654.4554.4554.1354.4422,849
7/27/201654.3654.5254.1254.3133,223
7/26/201654.2254.2253.9354.0822,034
7/25/201653.8954.0553.7453.7923,847
7/22/201653.9954.1353.8753.92118,934
7/21/201653.8754.2353.8753.9416,483
7/20/201654.0554.1953.9854.1358,217
7/19/201653.7053.7553.5453.7273,823
7/18/201653.8454.2353.8454.1148,822
7/15/201653.8054.1253.7953.9953,832
7/14/201654.0954.3353.7154.0855,487
  • Showing 1-100 of 1,045 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center