$49.33 -0.70 (%) FlexShares Tr Shs FlexShares Morningstar Dvlpd Mkts ex-US Fctr Tilt Idx Fd - NYSEARCA

Feb. 8, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLTD historical data

Date Open High Low Close Volume
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
12/10/201556.4756.5556.0956.4595,685
12/9/201556.5956.5955.8656.0413,740
12/8/201556.3956.7656.2056.3194,648
12/7/201557.4757.5556.9157.1318,453
12/4/201556.9457.8556.9457.8250,935
12/3/201557.8357.8557.0257.1517,937
12/2/201557.9857.9957.3857.3916,564
12/1/201557.9457.9657.7057.917,690
11/30/201557.4857.6257.2757.2847,279
11/27/201557.2657.4757.2357.4314,767
11/25/201557.4057.5957.2457.2466,806
11/24/201557.1557.4356.8357.2134,929
11/23/201557.1757.6657.1057.1689,928
11/20/201557.8257.9357.4757.5773,716
11/19/201557.4957.6557.3657.5392,299
11/18/201556.8557.2756.8357.2743,696
11/17/201557.0557.0556.6056.8033,700
11/16/201556.2456.7256.1656.6977,060
11/13/201556.1956.3356.0056.0025,345
11/12/201556.8456.8456.3956.3967,511
11/11/201557.1457.4057.0557.0735,898
11/10/201556.7157.1356.7157.0937,908
11/9/201557.3857.3856.8457.0923,788
11/6/201557.5857.6457.3157.4837,483
11/5/201557.9858.1357.7457.9014,537
11/4/201558.2558.2557.8458.0218,573
11/3/201558.0958.3957.8758.3832,484
10/30/201558.0358.1157.7357.737,727
10/29/201557.7757.9757.7357.977,458
10/28/201558.0058.3358.0058.019,679
10/26/201558.6658.6858.5358.647,383
10/23/201558.7958.8658.4758.5772,948
10/22/201558.1758.4458.0958.3175,995
10/21/201557.8858.1957.7058.0416,883
10/20/201557.9058.0257.7657.7813,167
10/19/201557.8358.0757.7957.9219,458
10/16/201558.0458.3458.0458.3428,925
10/15/201557.9758.3057.6058.3034,803
10/14/201557.3257.5857.2457.3243,210
10/13/201557.5157.7957.3157.3126,653
10/12/201558.2358.2357.9458.0636,719
10/9/201557.9458.2157.9057.9729,494
10/8/201557.3458.0657.3457.8955,412
10/7/201557.6557.6957.1957.30637,705
10/6/201557.0257.0556.6257.0526,874
10/5/201556.5456.7256.2556.5486,073
10/2/201554.7555.6454.6455.6427,500
10/1/201554.5854.7954.4954.7813,680
9/30/201554.2054.5853.9954.5829,963
9/29/201553.5953.9353.5953.6251,018
9/28/201554.4554.4553.7753.9728,002
9/25/201554.9355.1454.5454.853,462
9/24/201554.2654.7054.0454.5830,531
9/23/201555.5255.5854.5454.7530,195
9/22/201554.7454.9654.6454.954,264
9/21/201556.3456.3756.0456.0427,066
9/18/201556.6356.6856.2556.2510,342
9/17/201557.2557.5857.0657.4813,721
9/16/201557.0057.2956.6057.2938,077
9/15/201556.1056.5855.9456.4996,327
9/14/201555.8356.2155.8156.0972,938
9/11/201556.2056.5255.9556.5223,138
  • Showing 1-100 of 836 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center