FLEXSHARES MSTAR DEV MK EX-US $56.03

down -0.15


19/6/2013 11:19 AM  |  NYSEARCA : TLTD  |  Industries :
Type:

TLTD historical data

Date Open High Low Close Volume
6/18/2013 56.15 56.28 56.05 56.18 175
6/17/2013 55.95 56.13 55.54 55.54 234
6/14/2013 55.12 55.37 54.95 54.97 118
6/13/2013 55.00 55.67 54.83 55.67 436
6/12/2013 55.11 55.16 54.68 54.83 320
6/11/2013 54.79 55.05 54.60 54.73 450
6/10/2013 55.27 55.65 55.27 55.38 475
6/7/2013 54.84 55.45 54.84 55.35 361
6/6/2013 54.01 54.88 54.01 54.88 395
6/5/2013 55.38 55.38 54.66 54.73 444
6/4/2013 55.74 56.01 55.54 55.75 437
6/3/2013 55.30 55.81 55.15 55.70 354
5/31/2013 56.90 56.90 55.30 55.46 376
5/30/2013 56.12 56.82 56.12 56.60 92
5/29/2013 56.21 56.33 55.67 56.13 394
5/28/2013 56.85 56.86 56.28 56.55 226
5/24/2013 55.85 56.43 55.85 56.33 167
5/23/2013 56.57 57.09 56.13 56.85 331
5/22/2013 58.54 58.65 57.56 57.56 280
5/21/2013 57.96 58.41 57.83 58.26 137
5/20/2013 57.78 57.96 57.78 57.91 128
5/17/2013 57.55 57.72 57.49 57.72 277
5/16/2013 57.58 57.67 57.35 57.46 664
5/15/2013 57.61 57.84 57.38 57.72 690
5/14/2013 57.71 57.79 57.60 57.70 198
5/13/2013 57.43 57.76 57.37 57.70 1406
5/10/2013 57.48 57.66 57.31 57.57 450
5/9/2013 57.95 57.98 57.57 57.75 122
5/8/2013 57.88 58.22 57.86 57.98 671
5/7/2013 57.38 57.56 57.20 57.31 547
5/6/2013 57.19 57.47 57.12 57.27 152
5/3/2013 57.30 57.52 57.28 57.29 75
5/2/2013 56.72 56.90 56.67 56.85 142
5/1/2013 56.91 56.99 56.70 56.70 151
4/30/2013 56.56 56.87 56.56 56.84 283
4/29/2013 56.52 56.90 56.52 56.80 200
4/26/2013 56.13 56.25 55.98 56.25 100
4/25/2013 56.18 56.36 56.18 56.28 148
4/24/2013 55.44 55.66 55.44 55.55 43
4/23/2013 55.12 55.34 55.12 55.18 193
4/22/2013 54.19 54.60 54.19 54.59 137
4/19/2013 54.13 54.27 54.13 54.21 30
4/18/2013 53.81 54.29 53.81 54.01 253
4/17/2013 55.06 55.06 54.12 54.26 109
4/16/2013 55.04 55.27 55.04 55.11 65
4/15/2013 54.99 55.16 54.53 54.53 124
4/12/2013 56.13 56.13 55.49 55.75 162
4/11/2013 55.93 56.39 55.93 56.04 71
4/10/2013 55.31 55.80 55.19 55.69 230
4/9/2013 54.58 55.05 54.45 55.00 66
4/8/2013 54.37 54.57 54.00 54.48 327
4/5/2013 54.16 54.51 54.02 54.51 665
4/4/2013 54.47 54.94 54.25 54.67 304
4/3/2013 54.61 54.68 54.13 54.36 422
4/2/2013 54.64 55.00 54.31 54.65 570
4/1/2013 54.62 54.62 54.01 54.32 122
3/28/2013 54.95 55.08 54.62 54.90 147
3/27/2013 54.50 54.62 54.27 54.60 77
3/26/2013 54.72 54.88 54.46 54.75 257
3/25/2013 55.10 55.14 54.53 54.53 556
3/22/2013 55.06 55.34 54.96 55.17 156
3/21/2013 54.88 55.08 54.66 54.83 140
3/20/2013 55.39 55.39 55.18 55.31 115
3/19/2013 55.04 55.04 54.68 54.78 146
3/18/2013 55.09 55.35 54.88 55.19 537
3/15/2013 55.60 55.66 55.30 55.45 228
3/14/2013 55.02 55.98 55.02 55.43 156
3/13/2013 54.65 54.91 54.62 54.84 215
3/12/2013 54.75 55.01 54.60 55.00 89
3/11/2013 54.94 55.30 54.52 55.15 163
3/8/2013 54.74 55.06 54.60 55.04 382
3/7/2013 55.09 55.09 54.78 55.02 373
3/6/2013 54.67 54.80 54.40 54.79 537
3/5/2013 54.32 54.69 54.09 54.69 313
3/4/2013 53.86 54.21 53.85 54.20 386
3/1/2013 53.84 54.18 53.84 54.07 228
2/28/2013 54.22 54.82 54.12 54.25 250
2/27/2013 53.58 54.60 53.58 54.26 559
2/26/2013 53.89 53.89 53.29 53.60 412
2/25/2013 53.94 54.45 53.25 53.25 144
2/22/2013 53.85 54.37 53.80 54.36 243
2/21/2013 53.75 53.90 53.55 53.55 243
2/20/2013 55.06 55.06 54.46 54.48 209
2/19/2013 54.52 54.86 54.51 54.82 127
2/15/2013 54.52 54.58 53.89 54.16 265
2/14/2013 54.44 54.60 54.19 54.60 229
2/13/2013 54.90 54.91 54.87 54.88 141
2/12/2013 54.76 54.81 54.67 54.67 93
2/11/2013 54.40 54.56 53.82 54.51 362
2/8/2013 54.86 54.86 54.22 54.42 124
2/7/2013 54.65 54.65 53.84 54.33 224
2/6/2013 54.25 54.60 54.25 54.58 135
2/5/2013 54.49 54.71 54.10 54.60 477
2/4/2013 54.69 54.84 54.35 54.35 127
2/1/2013 54.97 55.50 54.30 55.35 181
1/31/2013 54.92 55.06 54.63 54.79 91
1/30/2013 54.92 55.05 54.85 55.00 194
1/29/2013 54.74 54.96 54.72 54.96 18
1/28/2013 54.99 54.99 54.64 54.80 156
1/25/2013 55.01 55.40 54.79 55.01 173
Marketplace
Trading Center