$54.18 +0.08 (%) FlexShares Tr Shs FlexShares Morningstar Dvlpd Mkts ex-US Fctr Tilt Idx Fd -

May. 6, 2016 | 12:42 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
5/5/201654.4554.5554.1054.1024,647
5/4/201654.3454.6654.2054.2821,450
5/3/201655.3955.3954.8254.8542,326
5/2/201655.7356.0055.6255.886,110
4/29/201655.4655.7655.2255.3625,946
4/28/201656.0856.1855.4055.4043,577
4/27/201655.9256.1455.8056.0537,696
4/26/201655.7856.1355.7755.9774,301
4/25/201655.6355.7955.5655.6963,682
4/22/201655.9256.2355.8956.0058,448
4/21/201655.9956.1655.7555.94777,492
4/20/201656.3756.5156.0156.0722,400
4/19/201655.9456.2055.7456.0239,342
4/18/201654.8355.3954.8355.2846,616
4/15/201654.8454.9854.7954.8020,329
4/14/201654.8954.9954.7554.8154,233
4/13/201654.8754.8754.4454.8365,961
4/12/201653.5854.0953.3953.9622,613
4/11/201653.3953.6953.1553.15107,773
4/8/201653.0653.2752.9553.1020,622
4/7/201652.5952.5952.0352.0493,571
4/6/201652.2852.8652.2852.8614,005
4/5/201652.3352.5352.1552.1636,422
4/4/201653.2353.4953.1253.2319,125
4/1/201653.0453.5653.0453.4432,173
3/31/201654.4554.4553.9753.9927,570
3/30/201654.4054.6454.1954.3852,521
3/29/201653.1154.0153.1153.7922,902
3/28/201653.2553.5853.1853.2725,972
3/24/201653.0753.2852.8953.0115,321
3/23/201653.7053.8353.4153.4311,477
3/22/201653.7854.1553.6654.0322,496
3/21/201654.3154.3654.0054.0288,052
3/18/201654.7654.7654.4454.4918,800
3/17/201654.1654.5154.1054.4133,520
3/16/201653.1254.0653.1254.0692,820
3/15/201653.6353.6753.3153.5015,381
3/14/201653.8554.1753.8054.0470,686
3/11/201653.5454.1153.2954.1191,025
3/10/201653.0753.3752.3852.6934,147
3/9/201652.6453.0152.5752.798,149
3/8/201652.9853.0352.6752.7188,475
3/7/201652.7953.4552.7953.2232,471
3/4/201653.1453.4353.1453.3328,670
3/3/201652.1052.6452.0852.6327,158
3/2/201651.3551.8751.3551.7543,156
3/1/201650.9251.7050.8651.70178,674
2/29/201650.6650.8250.4750.53130,160
2/26/201651.0251.0250.5350.5458,262
2/25/201650.0450.6250.0450.6268,216
2/24/201649.1250.1049.1250.00103,476
2/23/201650.7150.7350.0250.0587,277
2/22/201650.8850.9350.6250.81127,721
2/19/201649.8850.4749.8850.1985,210
2/18/201650.4550.6350.2350.4989,306
2/17/201650.1150.5549.9050.22194,271
2/16/201649.3049.3048.6949.1753,094
2/12/201648.1448.4548.0448.4518,419
2/11/201647.7447.9647.5547.78150,793
2/10/201648.5749.0548.3048.36232,377
2/9/201648.3149.1348.3148.6891,922
2/8/201649.3049.7249.0549.33235,447
2/5/201650.6050.6249.9250.03217,572
2/4/201650.4951.1350.4950.81118,977
2/3/201650.5550.8550.1650.7575,916
2/2/201650.6250.8950.1450.26216,025
2/1/201651.0651.6251.0451.6255,456
1/29/201651.0851.5051.0051.4261,529
1/28/201650.8351.0050.5250.7422,116
1/27/201650.4551.1250.2650.41117,188
1/26/201650.1650.7850.1450.6426,782
1/25/201650.0750.4049.7749.77123,702
1/22/201650.0450.3749.9450.36232,535
1/21/201648.4449.1948.3149.0331,012
1/20/201648.9649.0147.8748.73117,024
1/19/201650.4250.4249.6250.0375,095
1/15/201649.9450.5049.5749.75101,388
1/14/201651.1551.7450.7451.38103,520
1/13/201652.0352.0350.8950.9890,222
1/12/201652.1152.1151.3851.79160,401
1/11/201651.8851.9351.3951.6659,506
1/8/201652.2852.3051.7051.71117,381
1/7/201652.6052.7952.2752.3338,344
1/6/201653.4453.4453.0853.2793,776
1/5/201654.2354.3653.8554.1431,740
1/4/201654.2654.4553.9754.42118,820
12/31/201555.1655.4355.0555.1857,674
12/30/201555.9755.9755.4955.5599,905
12/29/201556.0356.0655.5855.75129,928
12/28/201555.4555.4555.0655.1490,153
12/24/201555.5255.5355.1455.1952,538
12/23/201554.7755.5354.7755.28151,881
12/22/201555.4756.0555.4555.85381,740
12/21/201555.6855.8955.2655.44173,012
12/18/201555.6155.7855.3055.30151,732
12/17/201556.0356.1955.7355.7342,192
12/16/201556.1856.5555.5756.1973,358
12/15/201555.7655.8155.3655.4565,459
12/14/201555.9455.9454.9555.3167,735
12/11/201555.6855.7755.1655.1743,634
  • Showing 1-100 of 898 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center