$57.19 0.00 (%) FlexShares Tr Shs FlexShares Morningstar Dvlpd Mkts ex-US Fctr Tilt Idx Fd - NYSEARCA

Jan. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TLTD historical data

Date Open High Low Close Volume
1/28/201558.1558.1557.1957.1952,935
1/27/201557.6458.0957.5558.0056,472
1/26/201557.6657.9957.6657.988,188
1/23/201557.5157.7457.1957.2049,761
1/22/201557.1957.5857.1257.447,043
1/21/201557.0157.4157.0157.2540,742
1/20/201557.1857.1856.8156.8953,603
1/16/201556.5256.9356.4356.6931,625
1/15/201556.4656.5655.9756.42100,796
1/14/201555.8556.0955.7555.8943,912
1/13/201556.5056.6955.8856.2985,776
1/12/201556.0056.2355.8455.9826,454
1/9/201556.5756.5755.9856.0544,555
1/8/201556.0956.4055.8256.31182,762
1/6/201555.7956.0555.2355.2934,958
1/5/201556.4656.4655.8055.92108,308
1/2/201557.6357.6356.9757.2027,306
12/31/201457.7057.8057.2257.26149,626
12/30/201457.6357.7657.4557.50143,377
12/29/201457.8558.1457.8057.9090,021
12/26/201460.1760.1759.8159.8140,521
12/24/201459.6159.9759.5159.9499,155
12/23/201459.7459.8859.5159.78142,287
12/22/201459.6759.8459.4859.7886,481
12/19/201458.8559.5458.8559.3867,298
12/18/201459.0359.3758.7559.24204,450
12/17/201458.0458.5357.8958.44137,709
12/16/201457.4058.4057.3557.88136,545
12/15/201458.6558.6557.3857.4850,185
12/12/201459.0159.0158.2858.2869,567
12/11/201459.2259.6359.0559.0561,588
12/10/201459.7559.7859.2759.2839,335
12/9/201459.9260.1259.6659.8931,926
12/8/201460.6260.6260.2260.2933,248
12/5/201460.7361.0660.6560.9320,113
12/4/201460.9161.0860.6260.7093,230
12/3/201460.8261.0760.7660.9134,414
12/2/201461.0661.0660.8160.8534,153
12/1/201460.8961.1160.7560.8498,825
11/28/201461.3861.4161.0361.0440,802
11/26/201461.4761.6961.4561.6952,279
11/25/201461.3061.6461.2761.4235,308
11/24/201461.3161.3961.1861.2869,337
11/21/201461.1561.3760.8060.9442,898
11/20/201460.6160.7760.4560.5242,241
11/19/201461.0461.0460.6960.7137,421
11/18/201460.6361.0460.6360.9551,604
11/17/201460.3560.6060.3460.44131,874
11/14/201460.3360.6960.3360.6131,279
11/13/201460.6360.6360.3460.4715,795
11/12/201460.3560.4760.2860.3135,649
11/11/201460.5860.8160.5460.7916,896
11/10/201460.2860.5160.2860.3220,236
11/7/201460.2560.2559.9760.0511,586
11/6/201460.3560.5960.1060.1542,184
11/5/201460.7260.7260.3560.5725,469
11/4/201460.1860.5160.0560.089,208
11/3/201460.4360.8360.4060.8030,239
10/31/201460.6361.0560.6361.0235,384
10/30/201460.2560.6359.8760.2367,675
10/29/201460.4460.5359.8359.9533,579
10/28/201460.2160.4660.1460.4671,820
10/27/201459.6859.8359.4459.7183,747
10/24/201459.5060.0059.5059.9867,734
10/23/201459.7059.9959.5459.8950,733
10/22/201459.5359.7259.3359.33117,960
10/21/201459.4559.6859.2159.6846,878
10/20/201458.3258.9658.3258.7192,094
10/17/201458.9559.2158.0458.3972,433
10/16/201456.9058.0356.9057.57101,930
10/15/201457.2957.9556.9557.6266,425
10/14/201458.5058.6558.0758.1191,848
10/13/201459.0559.0558.1958.1942,047
10/10/201459.2059.2058.4058.41249,018
10/9/201460.3160.3159.1959.2751,293
10/8/201460.2560.9459.7060.87144,095
10/7/201460.4260.6560.0960.0930,131
10/6/201460.9561.0260.5561.0218,631
10/3/201460.3760.7460.3760.7383,104
10/2/201461.1461.1460.2860.6390,395
10/1/201461.6161.7361.2461.4229,829
9/30/201462.1862.1861.6561.7919,452
9/29/201462.0162.2662.0062.0722,853
9/26/201462.5762.8262.5262.8211,949
9/25/201463.1063.1062.3962.3930,133
9/24/201463.0863.3763.0063.3321,746
9/23/201463.2363.2363.0163.1218,891
9/22/201463.8763.8763.4563.615,663
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
  • Showing 1-100 of 581 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center