Skip to main content

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

73.39 -0.10 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 63.59 63.72 62.72 63.31 12,492 -0.62(-0.98%)
Nov 29, 2021 63.80 64.06 63.64 63.93 43,648 +0.39(+0.61%)
Nov 26, 2021 63.82 63.82 63.40 63.54 3,231 -1.84(-2.81%)
Nov 24, 2021 64.97 65.38 64.97 65.38 4,628 -0.43(-0.65%)
Nov 23, 2021 65.66 65.87 65.44 65.81 5,349 -0.05(-0.07%)
Nov 22, 2021 66.09 66.21 65.80 65.85 8,466 -0.28(-0.42%)
Nov 19, 2021 66.25 66.43 66.11 66.13 14,254 -0.56(-0.84%)
Nov 18, 2021 66.43 66.70 66.69 66.69 7,417 -0.08(-0.12%)
Nov 17, 2021 66.75 66.77 66.62 66.77 8,595 -0.15(-0.23%)
Nov 16, 2021 67.17 67.17 66.92 66.92 24,595 -0.20(-0.30%)
Nov 15, 2021 67.36 67.40 67.12 67.12 4,070 -0.23(-0.35%)
Nov 12, 2021 67.15 67.37 67.15 67.36 3,462 +0.40(+0.60%)
Nov 11, 2021 66.98 67.11 66.95 66.96 4,627 +0.22(+0.34%)
Nov 10, 2021 67.39 66.73 8,086 -0.97(-1.43%)
Nov 09, 2021 67.71 67.75 67.39 67.70 17,582 -0.04(-0.05%)
Nov 08, 2021 67.65 67.83 67.65 67.74 12,248 +0.09(+0.13%)
Nov 05, 2021 67.55 67.65 67.42 67.65 7,376 +0.14(+0.21%)
Nov 04, 2021 67.53 67.54 67.33 67.50 6,230 -0.15(-0.23%)
Nov 03, 2021 67.16 67.66 67.16 67.66 7,535 +0.48(+0.72%)
Nov 02, 2021 67.18 67.28 67.15 67.17 14,200 -0.28(-0.42%)
Nov 01, 2021 67.15 67.56 67.32 67.46 5,447 +0.55(+0.82%)
Oct 29, 2021 66.86 66.91 66.76 66.91 7,217 -0.37(-0.54%)
Oct 28, 2021 67.22 67.28 67.12 67.27 1,556 +0.56(+0.84%)
Oct 27, 2021 66.94 67.09 66.71 66.71 4,439 -0.35(-0.53%)
Oct 26, 2021 67.24 67.07 5,430 +0.05(+0.08%)
Oct 25, 2021 66.81 67.11 66.81 67.01 33,313 +0.06(+0.09%)
Oct 22, 2021 66.80 66.99 66.70 66.95 9,455 +0.25(+0.37%)
Oct 21, 2021 66.79 66.79 66.65 66.70 15,296 -0.41(-0.60%)
Oct 20, 2021 67.05 67.22 66.89 67.11 13,488 +0.16(+0.23%)
Oct 19, 2021 66.82 67.03 66.82 66.95 22,093 +0.29(+0.44%)
Oct 18, 2021 66.49 66.66 66.41 66.66 54,919 -0.11(-0.16%)
Oct 15, 2021 66.68 66.82 66.60 66.76 10,280 +0.53(+0.80%)
Oct 14, 2021 65.99 66.29 65.99 66.24 9,170 +0.66(+1.01%)
Oct 13, 2021 65.20 65.66 65.20 65.58 10,466 +0.52(+0.79%)
Oct 12, 2021 65.04 65.23 65.00 65.06 4,798 +0.03(+0.04%)
Oct 11, 2021 65.37 65.50 65.03 65.03 3,911 -0.10(-0.16%)
Oct 08, 2021 65.23 65.32 65.11 65.14 3,426 +0.01(+0.01%)
Oct 07, 2021 64.76 65.35 64.76 65.13 7,534 +0.45(+0.70%)
Oct 06, 2021 64.13 64.68 63.94 64.68 23,689 -0.34(-0.52%)
Oct 05, 2021 64.82 65.21 64.82 65.02 11,785 +0.35(+0.54%)
Oct 04, 2021 65.00 65.11 64.48 64.66 24,025 -0.56(-0.87%)
Oct 01, 2021 64.97 65.38 64.81 65.23 5,284 +0.22(+0.33%)
Sep 30, 2021 65.24 65.45 65.01 65.01 6,817 -0.21(-0.33%)
Sep 29, 2021 65.41 65.57 65.22 65.22 17,266 -0.19(-0.29%)
Sep 28, 2021 66.06 66.06 65.33 65.41 8,559 -1.39(-2.08%)
Sep 27, 2021 66.67 66.89 66.67 66.80 24,667 +0.07(+0.11%)
Sep 24, 2021 66.63 66.89 66.63 66.73 8,988 -0.53(-0.78%)
Sep 23, 2021 66.97 67.45 66.97 67.26 22,686 +0.72(+1.08%)
Sep 22, 2021 66.63 67.01 66.48 66.54 17,551 +0.32(+0.48%)
Sep 21, 2021 66.46 66.46 66.19 66.22 34,455 +0.51(+0.78%)
Sep 20, 2021 65.65 65.93 65.26 65.71 7,278 -1.32(-1.97%)
Sep 17, 2021 67.44 67.44 66.99 67.03 12,073 -0.87(-1.27%)
Sep 16, 2021 67.89 67.98 67.66 67.90 678,917 -0.26(-0.38%)
Sep 15, 2021 67.91 68.16 67.79 68.15 21,514 +0.25(+0.36%)
Sep 14, 2021 68.10 68.21 67.88 67.91 12,208 -0.26(-0.39%)
Sep 13, 2021 68.11 68.19 68.05 68.17 10,845 +0.64(+0.95%)
Sep 10, 2021 68.06 68.06 67.53 67.53 206,336 -0.13(-0.19%)
Sep 09, 2021 67.79 67.81 67.60 67.66 2,571 +0.04(+0.05%)
Sep 08, 2021 67.87 67.87 67.47 67.63 9,676 -0.43(-0.64%)
Sep 07, 2021 68.01 68.17 67.98 68.06 12,927 -0.20(-0.29%)
Sep 03, 2021 67.99 68.30 67.91 68.26 7,401 +0.50(+0.74%)
Sep 02, 2021 67.81 67.98 67.72 67.76 223,394 +0.26(+0.38%)
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.