FlexShares Tr Shs FlexShares Morningstar Dvlpd Mkts ex-US Fctr Tilt Idx Fd $63.95

down -0.25


19/9/2014 01:09 PM  |  NYSEARCA : TLTD
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLTD historical data

Date Open High Low Close Volume
9/19/201464.1664.1663.9463.957,187
9/18/201464.1564.2564.0064.204,688
9/17/201464.0464.1063.7563.8212,066
9/16/201463.5764.2763.5764.1016,620
9/15/201463.7664.0263.7663.969,233
9/12/201464.1264.2163.9964.1229,100
9/11/201463.9664.2163.8964.0859,547
9/10/201464.2964.5264.2564.5222,951
9/9/201464.3064.4164.2564.3116,586
9/8/201464.9064.9064.4164.5111,853
9/5/201465.1465.1864.8965.0716,765
9/4/201465.6165.6165.0865.1745,222
9/3/201465.6765.7365.3665.5324,171
9/2/201465.4165.4765.1165.1515,116
8/29/201465.3165.3164.9965.0736,726
8/28/201465.2565.2765.0465.2221,000
8/27/201465.3965.5565.2365.5224,611
8/26/201465.2965.4265.2365.3327,838
8/25/201465.2965.3565.1165.1913,954
8/22/201465.1165.1164.8565.0241,681
8/21/201465.1565.2064.9665.015,653
8/20/201464.8464.9964.8064.8018,693
8/19/201465.5065.5064.8864.8822,400
8/18/201464.6364.9264.6364.8827,516
8/15/201464.5264.8864.1564.4927,112
8/14/201464.4964.5064.3564.4227,785
8/13/201464.4464.4464.0564.1915,311
8/12/201464.4164.4163.8663.9911,417
8/11/201463.6164.0363.6163.7617,385
8/8/201462.9563.4762.9563.4756,199
8/7/201464.1064.1062.9163.2310,077
8/6/201463.5063.7863.3863.739,795
8/5/201464.0464.2063.7363.8244,036
8/4/201464.5864.7564.3464.5733,472
8/1/201464.6564.6764.3064.5536,361
7/31/201465.2365.3164.8264.8226,228
7/30/201466.0166.0165.7765.8814,517
7/29/201465.9866.3265.9866.0416,180
7/28/201466.1066.2665.8966.2416,254
7/25/201466.1066.2866.0166.1721,283
7/24/201466.4266.5566.3766.4029,321
7/23/201466.2266.3366.1666.3166,750
7/22/201465.9066.1365.9066.0728,633
7/21/201465.7165.8665.6665.8517,618
7/18/201465.8766.0765.8765.9317,111
7/17/201466.0566.2065.5865.5849,169
7/16/201466.2366.4766.0966.3119,405
7/15/201465.7966.4565.7365.8012,866
7/14/201466.0866.1565.9865.9919,474
7/11/201465.5565.7665.5565.769,915
7/10/201465.6965.8465.1065.8220,562
7/9/201466.1666.4466.0766.449,739
7/8/201466.7066.7066.1166.2348,082
7/7/201467.0967.1066.8066.9126,583
7/3/201467.2667.3967.2067.207,435
7/2/201467.3167.3167.0567.277,724
7/1/201466.9467.1266.9067.079,127
6/30/201466.3566.5066.1666.5023,617
6/27/201466.3366.3666.0166.2020,492
6/26/201466.0866.3165.8766.1337,118
6/25/201466.1966.3065.8065.8522,631
6/24/201466.1566.3166.0566.1839,996
6/20/201466.3867.1866.3866.8125,245
6/19/201466.5066.8566.1866.7843,878
6/18/201466.0966.3265.7766.3215,899
6/17/201466.0066.0065.6365.9615,811
6/16/201466.2266.2265.6266.0430,203
6/13/201465.9566.0365.9566.022,539
6/12/201466.0066.2965.9166.0112,914
6/11/201466.1066.1065.6565.8920,941
6/10/201466.0666.2266.0066.006,862
6/9/201466.4066.4066.0966.2420,185
6/6/201465.7066.3565.6966.355,118
6/5/201465.4165.9565.3465.5726,529
6/4/201465.5565.6265.3265.62170,456
6/3/201465.5065.6165.3465.5675,802
6/2/201465.4065.6265.2765.6235,915
5/30/201465.2865.6065.2865.607,949
5/29/201465.1665.2565.0965.2553,827
5/28/201465.1665.1865.0565.1610,454
5/27/201465.0565.2565.0165.0718,365
5/23/201464.6064.7864.3764.429,155
5/22/201464.7065.0664.3664.5213,838
5/21/201464.3964.4464.2064.4416,503
5/20/201464.2164.3963.6864.0116,652
5/19/201464.4764.4764.2064.2731,241
5/16/201464.8064.8064.2564.3018,251
5/15/201464.2764.5964.2764.5914,368
5/13/201464.8865.0164.6565.0045,763
5/12/201465.2065.2064.7364.7328,394
5/8/201464.7264.9164.5364.6411,716
5/7/201464.8564.8764.4564.7612,477
5/6/201464.9465.0564.7564.8524,388
5/5/201464.6064.9764.4764.7519,283
5/2/201464.9364.9364.8864.9312,546
5/1/201464.8465.0664.4964.5159,359
4/30/201464.6064.7164.4564.6617,695
4/29/201464.4564.5464.4564.527,211
4/28/201464.4564.4563.5764.1833,150
4/25/201464.2564.2563.9963.9918,924
Trading Center