Skip to main content

Flexshares Dev Mkt Ex-US Factor Tilt Index Fund (NY: TLTD )

54.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 53.97 54.29 53.55 54.06 86,320 -0.62(-1.13%)
Oct 04, 2022 54.07 54.80 54.04 54.68 23,874 +1.99(+3.78%)
Oct 03, 2022 52.13 52.96 52.07 52.69 18,273 +1.01(+1.95%)
Sep 30, 2022 51.69 52.25 51.65 51.68 4,821 -0.04(-0.08%)
Sep 29, 2022 51.57 51.80 51.12 51.72 16,009 -0.84(-1.60%)
Sep 28, 2022 51.29 52.56 51.29 52.56 17,259 +1.25(+2.44%)
Sep 27, 2022 51.67 51.92 51.02 51.31 13,435 -0.23(-0.45%)
Sep 26, 2022 51.91 52.28 51.39 51.54 8,288 -0.92(-1.75%)
Sep 23, 2022 52.94 53.03 52.18 52.46 27,857 -1.88(-3.46%)
Sep 22, 2022 54.69 54.84 54.22 54.34 45,954 -0.19(-0.35%)
Sep 21, 2022 55.27 55.53 54.37 54.53 14,651 -0.62(-1.12%)
Sep 20, 2022 55.39 55.39 54.86 55.15 19,048 -0.92(-1.64%)
Sep 19, 2022 55.24 56.14 55.24 56.07 4,562 +0.25(+0.45%)
Sep 16, 2022 55.58 56.00 55.56 55.82 5,834 -0.62(-1.10%)
Sep 15, 2022 56.61 56.96 56.38 56.44 50,445 -0.43(-0.76%)
Sep 14, 2022 57.05 57.18 56.63 56.87 44,743 +0.20(+0.35%)
Sep 13, 2022 57.77 57.82 56.67 56.67 20,762 -2.02(-3.44%)
Sep 12, 2022 58.54 58.85 58.52 58.69 15,900 +0.74(+1.27%)
Sep 09, 2022 57.49 57.98 57.49 57.95 5,941 +1.44(+2.55%)
Sep 08, 2022 55.74 56.58 55.50 56.51 15,967 +0.23(+0.41%)
Sep 07, 2022 55.80 56.33 55.80 56.28 9,444 +0.39(+0.70%)
Sep 06, 2022 56.37 56.55 55.88 55.89 65,166 -0.32(-0.58%)
Sep 02, 2022 56.91 57.33 56.16 56.21 31,525 -0.32(-0.56%)
Sep 01, 2022 56.82 56.82 56.22 56.53 25,702 -0.95(-1.65%)
Aug 31, 2022 57.73 57.86 57.46 57.48 17,757 -0.32(-0.55%)
Aug 30, 2022 58.42 58.54 57.68 57.80 15,757 -0.55(-0.94%)
Aug 29, 2022 58.50 58.53 58.22 58.35 10,546 -0.08(-0.14%)
Aug 26, 2022 59.90 59.90 58.34 58.43 41,499 -1.44(-2.41%)
Aug 25, 2022 59.39 59.87 59.39 59.87 30,926 +0.66(+1.12%)
Aug 24, 2022 58.99 59.29 58.94 59.21 8,473 +0.06(+0.10%)
Aug 23, 2022 58.95 59.55 58.95 59.15 24,273 +0.22(+0.37%)
Aug 22, 2022 59.16 59.16 58.86 58.93 32,759 -1.01(-1.69%)
Aug 19, 2022 60.21 60.22 59.84 59.94 47,204 -0.85(-1.40%)
Aug 18, 2022 60.97 60.97 60.68 60.79 34,457 -0.14(-0.23%)
Aug 17, 2022 60.94 61.16 60.66 60.93 17,672 -0.62(-1.01%)
Aug 16, 2022 61.19 61.56 61.19 61.55 6,992 +0.16(+0.26%)
Aug 15, 2022 61.32 61.42 61.29 61.39 6,468 -0.48(-0.78%)
Aug 12, 2022 61.53 61.87 61.53 61.87 7,994 +0.35(+0.57%)
Aug 11, 2022 61.67 61.82 61.43 61.52 55,260 +0.25(+0.41%)
Aug 10, 2022 60.99 61.50 60.99 61.27 11,733 +1.46(+2.43%)
Aug 09, 2022 60.09 60.09 59.77 59.81 6,930 -0.43(-0.71%)
Aug 08, 2022 60.36 60.62 60.17 60.24 49,029 +0.26(+0.43%)
Aug 05, 2022 59.67 60.05 59.59 59.98 13,660 -0.35(-0.58%)
Aug 04, 2022 60.01 60.41 60.01 60.33 16,520 +0.18(+0.29%)
Aug 03, 2022 59.93 60.20 59.74 60.16 20,284 +0.24(+0.40%)
Aug 02, 2022 60.57 60.57 59.92 59.92 13,988 -0.78(-1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.