Skip to main content

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

71.66 -0.04 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 65.93 65.93 65.38 65.38 5,838 -0.83(-1.25%)
Apr 29, 2021 66.38 66.38 66.02 66.20 3,930 +0.02(+0.03%)
Apr 28, 2021 65.95 66.22 65.95 66.18 5,729 +0.15(+0.23%)
Apr 27, 2021 65.84 66.06 65.84 66.03 35,048 -0.02(-0.03%)
Apr 26, 2021 66.01 66.13 66.00 66.05 9,006 +0.13(+0.19%)
Apr 23, 2021 65.47 65.92 65.47 65.92 3,415 +0.69(+1.06%)
Apr 22, 2021 65.43 65.59 65.14 65.23 10,329 -0.18(-0.27%)
Apr 21, 2021 65.00 65.48 65.00 65.40 12,187 +0.54(+0.84%)
Apr 20, 2021 65.36 65.36 64.73 64.86 4,479 -1.25(-1.89%)
Apr 19, 2021 66.31 66.31 65.98 66.11 5,524 -0.13(-0.19%)
Apr 16, 2021 66.06 66.24 66.06 66.24 13,439 +0.44(+0.67%)
Apr 15, 2021 65.71 65.79 65.70 65.79 3,333 +0.47(+0.72%)
Apr 14, 2021 65.41 65.55 65.33 65.33 11,497 +0.05(+0.08%)
Apr 13, 2021 65.07 65.33 65.07 65.27 18,717 +0.39(+0.61%)
Apr 12, 2021 65.08 65.08 64.78 64.88 6,217 -0.30(-0.47%)
Apr 09, 2021 65.00 65.19 65.00 65.19 13,990 +0.17(+0.27%)
Apr 08, 2021 64.89 65.15 64.88 65.01 6,204 +0.23(+0.35%)
Apr 07, 2021 64.70 64.83 64.70 64.79 12,853 +0.20(+0.31%)
Apr 06, 2021 64.65 64.72 64.51 64.59 18,499 -0.61(-0.93%)
Apr 05, 2021 64.99 65.25 64.69 65.19 15,590 +0.85(+1.32%)
Apr 01, 2021 63.92 64.34 63.90 64.34 6,169 +0.81(+1.27%)
Mar 31, 2021 63.58 63.72 63.54 63.54 1,939 -0.13(-0.20%)
Mar 30, 2021 63.52 63.81 63.52 63.66 9,798 -0.15(-0.24%)
Mar 29, 2021 63.87 63.87 63.62 63.81 2,537 -0.31(-0.49%)
Mar 26, 2021 63.57 64.13 63.57 64.13 6,058 +0.80(+1.26%)
Mar 25, 2021 62.74 63.33 62.74 63.33 6,855 +0.39(+0.62%)
Mar 24, 2021 62.90 63.33 62.90 62.93 9,627 -0.23(-0.36%)
Mar 23, 2021 63.68 63.76 63.15 63.16 21,825 -1.08(-1.69%)
Mar 22, 2021 64.30 64.50 64.24 64.24 17,682 -0.09(-0.14%)
Mar 19, 2021 63.89 64.33 63.89 64.33 7,160 +0.25(+0.39%)
Mar 18, 2021 64.27 64.72 64.08 64.08 5,058 -0.53(-0.81%)
Mar 17, 2021 64.06 64.72 64.06 64.61 7,585 +0.35(+0.54%)
Mar 16, 2021 64.23 64.32 64.23 64.26 4,056 +0.07(+0.11%)
Mar 15, 2021 63.99 64.19 63.81 64.19 1,221 +0.15(+0.23%)
Mar 12, 2021 63.50 64.04 63.50 64.04 11,376 +0.22(+0.34%)
Mar 11, 2021 63.55 63.86 63.55 63.82 5,026 +0.40(+0.63%)
Mar 10, 2021 63.36 63.45 63.20 63.43 3,945 +0.33(+0.52%)
Mar 09, 2021 62.85 63.25 62.85 63.10 11,434 +0.81(+1.30%)
Mar 08, 2021 62.53 62.76 62.29 62.29 2,433 -0.18(-0.29%)
Mar 05, 2021 62.10 62.61 61.59 62.47 15,242 +0.54(+0.87%)
Mar 04, 2021 62.69 62.84 61.61 61.93 8,049 -0.65(-1.03%)
Mar 03, 2021 62.61 62.93 62.58 62.58 3,168 -0.09(-0.14%)
Mar 02, 2021 62.64 62.88 62.48 62.67 6,543 -0.03(-0.05%)
Mar 01, 2021 62.27 62.80 62.27 62.70 14,917 +1.03(+1.67%)
Feb 26, 2021 62.11 62.11 61.66 61.66 8,063 -0.73(-1.17%)
Feb 25, 2021 63.44 63.70 62.39 62.39 32,828 -1.13(-1.78%)
Feb 24, 2021 62.91 63.53 62.82 63.52 5,964 +0.53(+0.84%)
Feb 23, 2021 62.65 63.19 62.65 63.00 17,492 +0.03(+0.05%)
Feb 22, 2021 62.67 63.29 62.67 62.96 8,482 +0.13(+0.21%)
Feb 19, 2021 62.90 63.04 62.75 62.83 9,940 +0.23(+0.37%)
Feb 18, 2021 62.58 62.65 62.29 62.60 24,745 -0.53(-0.85%)
Feb 17, 2021 63.12 63.13 62.90 63.13 5,563 -0.23(-0.36%)
Feb 16, 2021 63.37 63.51 63.27 63.36 13,782 +0.40(+0.64%)
Feb 12, 2021 62.49 62.96 62.49 62.96 13,143 +0.28(+0.44%)
Feb 11, 2021 62.65 62.71 62.48 62.68 3,942 +0.30(+0.47%)
Feb 10, 2021 62.96 62.96 62.22 62.38 14,879 -0.18(-0.28%)
Feb 09, 2021 62.32 62.70 62.32 62.56 19,235 +0.26(+0.42%)
Feb 08, 2021 62.11 62.38 62.11 62.30 14,187 +0.66(+1.08%)
Feb 05, 2021 61.42 61.66 61.42 61.63 4,307 +0.54(+0.89%)
Feb 04, 2021 60.93 61.11 60.91 61.09 9,324 +0.11(+0.18%)
Feb 03, 2021 60.72 60.98 60.22 60.98 10,473 +0.25(+0.42%)
Feb 02, 2021 60.30 60.72 60.26 60.72 10,205 +0.73(+1.21%)
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.