$54.94 +0.50 (%) FlexShares Tr Shs FlexShares Morningstar Dvlpd Mkts ex-US Fctr Tilt Idx Fd -

Jul. 29, 2016 | 03:59 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
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
7/13/201653.7654.0353.6854.0374,503
7/12/201653.7753.9253.6453.7755,677
7/11/201652.8353.2752.5652.9184,081
7/8/201651.9552.1551.7852.098,746
7/7/201651.7151.8451.3351.3329,149
7/6/201651.3351.5951.0051.5436,258
7/5/201651.9051.9251.6351.6943,799
7/1/201652.6252.9952.5352.6819,370
6/30/201652.2152.4752.0452.3834,665
6/29/201651.7051.9151.6751.8217,746
6/28/201650.9151.0750.4751.0757,113
6/27/201650.4750.4749.5249.8834,360
6/24/201651.4752.6651.3351.39110,232
6/23/201655.6655.9355.3655.9020,070
6/22/201654.7854.9854.6354.7023,141
6/21/201654.5655.0054.5654.7428,021
6/20/201654.5554.7654.2554.4723,364
6/17/201653.3953.8753.2253.7128,631
6/16/201652.8453.2652.4053.1927,925
6/15/201653.5353.6553.2053.2336,715
6/14/201653.4653.5952.8253.0757,406
6/13/201654.0454.3953.8853.9648,597
6/10/201655.3055.4054.7154.83118,621
6/9/201656.5856.5856.2856.3751,156
6/8/201656.8657.1156.8256.8227,823
6/7/201656.8256.9556.5656.56121,410
6/6/201656.2656.4656.1156.2530,370
6/3/201655.7055.9055.3255.7145,322
6/2/201655.2755.4555.2755.457,961
6/1/201655.3555.4455.1855.3623,417
5/31/201655.9255.9455.3355.3512,329
5/27/201655.5055.7155.5055.6313,202
5/26/201655.9855.9855.5155.6733,836
5/25/201655.4255.6655.2755.5242,902
5/24/201654.6855.0854.6855.0434,108
5/23/201654.2254.6254.2254.3189,558
5/20/201654.3654.5954.2454.4549,572
5/19/201653.9154.2153.8754.1024,888
5/18/201654.0454.9854.0454.3237,571
5/17/201654.5654.8054.3354.3533,236
5/16/201654.3154.6554.2254.5046,788
5/13/201654.2654.5753.9153.9753,356
5/12/201655.0655.1154.5054.574,827
5/11/201654.5054.9154.4654.4635,283
5/10/201654.5954.8654.4154.8321,279
5/9/201654.2754.5254.0654.0617,986
5/6/201653.8554.3953.8554.2424,076
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
  • Showing 1-100 of 957 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center