FlexShares Tr Shs FlexShares Morningstar Dvlpd Mkts ex-US Fctr Tilt Idx Fd $66.24

up +0.07


28/7/2014 04:00 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
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
4/24/201464.1564.2564.0464.245,834
4/23/201463.7064.2463.7064.19100,396
4/22/201464.2164.2164.0664.1219,692
4/21/201464.0664.0663.6363.8029,823
4/17/201463.1763.9863.1763.7528,229
4/16/201463.1263.5663.1263.5663,612
4/15/201462.9962.9962.3662.8130,788
4/14/201462.9663.1862.7063.0718,789
4/11/201463.1563.2762.8962.9121,850
4/10/201464.2864.2863.2263.2273,730
4/9/201464.0664.4563.9564.44121,059
4/8/201463.4963.8163.4563.7444,536
4/7/201464.1264.1263.4963.5563,760
4/4/201463.8664.4763.8663.9560,912
4/3/201464.3964.3964.0164.1357,356
4/2/201464.2864.3064.2664.3047,417
4/1/201464.1864.2264.0264.227,503
3/31/201463.8663.9263.6463.6410,272
3/28/201463.4063.7763.4063.4557,596
3/27/201463.0363.2162.8362.8927,440
3/26/201463.0563.0562.6462.6714,066
3/25/201462.6062.9162.3662.717,091
3/24/201462.3062.4561.8362.1089,892
3/21/201462.4462.5761.9862.0124,794
3/20/201461.9062.3461.7162.1523,037
3/19/201462.9163.1862.2662.3968,438
3/18/201462.8363.1762.8263.0760,995
3/17/201462.5562.8062.5362.7449,674
3/14/201462.2062.2761.9862.1079,243
3/13/201463.3463.3962.1062.3245,783
3/12/201462.9063.2262.7762.9636,360
3/11/201463.8263.8263.2963.3518,913
3/10/201463.6063.9563.6063.7018,632
3/7/201464.4564.4564.0164.1215,678
3/6/201464.3864.5264.3464.4720,405
3/5/201463.8063.8963.6863.779,104
3/4/201463.6563.8263.5963.8259,657
3/3/201463.1063.5062.5162.6533,037
Trading Center