$64.05 +0.08 (%) FlexShares Tr Shs FlexShares Morningstar Dvlpd Mkts ex-US Fctr Tilt Idx Fd - NYSEARCA

May. 21, 2015 | 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
5/21/201564.1064.1164.0264.0516,528
5/20/201563.0563.9763.0563.9711,460
5/19/201563.8463.8763.7763.794,156
5/18/201563.8064.1163.8064.0811,016
5/15/201563.9664.4463.9664.4034,578
5/14/201564.1364.3564.0064.149,310
5/13/201563.5163.7763.4363.506,359
5/12/201563.0963.2763.0263.0410,148
5/11/201563.2463.2963.1163.1410,222
5/8/201563.1063.4663.0463.3655,609
5/7/201562.1962.4162.1162.1627,794
5/6/201562.6162.6362.2562.2516,792
5/5/201562.8262.8362.2362.3437,478
5/4/201562.9162.9762.7262.9036,814
5/1/201562.7362.8062.4662.7554,603
4/30/201562.7663.0262.5862.6110,294
4/29/201563.2663.2662.8663.014,271
4/28/201563.3063.4163.1663.307,908
4/27/201563.2963.5863.2163.435,969
4/24/201562.9663.0962.9462.982,761
4/23/201562.0062.7561.9962.558,335
4/22/201562.2962.4162.1462.308,743
4/21/201562.4562.4562.0262.2824,032
4/20/201561.9262.0361.7761.7743,198
4/17/201562.1962.1961.7061.8325,834
4/16/201562.4562.7762.2562.609,059
4/15/201562.3062.4862.1862.4610,781
4/14/201561.7762.0861.7762.068,299
4/13/201561.5861.7161.4861.484,863
4/10/201561.7261.8761.6661.7448,479
4/9/201561.8661.8761.6361.653,304
4/8/201562.1762.1761.4061.7619,881
4/7/201561.8261.9561.6261.6228,610
4/6/201561.2961.8161.2961.7510,716
4/2/201560.6760.8960.6160.8463,993
4/1/201560.2060.2160.0160.013,442
3/31/201560.1760.3260.0060.129,987
3/30/201560.6660.7060.4860.5918,392
3/27/201560.3060.7060.3060.51743,050
3/26/201560.5660.7860.3560.619,136
3/25/201561.4361.4361.1361.1934,176
3/24/201561.4661.5161.1861.1877,001
3/23/201561.0961.2660.9861.1932,512
3/20/201560.7260.9360.4160.7917,584
3/19/201559.9559.9559.5459.5429,444
3/18/201559.2060.2159.1160.198,056
3/17/201559.1259.2658.9159.0142,858
3/16/201558.9759.4158.9759.3812,242
3/13/201558.6058.7458.5358.744,384
3/11/201558.4658.5458.2358.4816,316
3/10/201558.6758.7558.4358.4421,263
3/9/201559.4859.7559.4459.5819,447
3/6/201559.9960.1059.2259.5352,632
3/5/201560.4960.4960.2760.285,592
3/4/201560.2460.4659.9760.2472,029
3/3/201560.5060.5760.3360.4710,985
3/2/201560.7960.9560.6560.7437,993
2/27/201560.8761.0360.7960.8020,655
2/26/201560.7960.9760.6860.7118,979
2/25/201560.8661.0160.7861.0115,164
2/24/201560.4560.9460.4560.7326,411
2/23/201560.4460.6260.3560.5464,327
2/20/201560.2260.8260.0760.66698,205
2/19/201560.1860.3860.1060.1214,074
2/18/201559.8160.0659.8160.0621,109
2/17/201559.5159.9659.5159.8920,424
2/13/201559.6059.7659.4859.5447,768
2/12/201558.9359.2158.7958.9235,633
2/11/201558.3058.6058.2158.3261,226
2/10/201558.5858.7858.3658.5521,014
2/9/201558.2258.4858.1258.1460,963
2/6/201558.6358.8058.3558.449,757
2/5/201558.8159.1158.6059.0848,644
2/4/201558.7058.7358.1958.3651,590
2/3/201558.4158.9158.2058.9111,696
2/2/201557.4657.9957.4557.9952,746
1/30/201557.4257.6057.1357.1331,277
1/29/201557.5057.9957.4157.9551,019
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
  • Showing 1-100 of 659 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center