Skip to main content

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

71.63 -0.07 (-0.10%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 47.04 47.04 46.45 46.88 33,106 -0.17(-0.35%)
May 28, 2020 47.12 47.49 47.05 47.05 64,976 +0.32(+0.68%)
May 27, 2020 46.73 46.76 46.28 46.73 23,632 +0.62(+1.35%)
May 26, 2020 45.75 46.29 45.75 46.11 46,825 +1.50(+3.36%)
May 22, 2020 44.43 44.61 44.29 44.61 60,244 -0.09(-0.20%)
May 21, 2020 45.18 45.18 44.52 44.70 26,769 -0.38(-0.85%)
May 20, 2020 45.17 45.34 44.98 45.08 96,892 +0.73(+1.64%)
May 19, 2020 44.52 44.73 44.35 44.35 59,322 -0.36(-0.81%)
May 18, 2020 44.11 44.81 44.11 44.71 123,373 +1.55(+3.58%)
May 15, 2020 42.95 43.28 42.95 43.17 70,041 +0.05(+0.12%)
May 14, 2020 42.58 43.13 42.15 43.11 109,620 -0.50(-1.14%)
May 13, 2020 44.22 44.22 43.35 43.61 168,005 -0.44(-0.99%)
May 12, 2020 44.67 44.69 44.05 44.05 55,915 -0.60(-1.33%)
May 11, 2020 44.50 44.78 44.46 44.64 100,446 -0.01(-0.03%)
May 08, 2020 44.46 44.66 44.46 44.66 53,037 +0.78(+1.77%)
May 07, 2020 43.98 44.07 43.80 43.88 60,988 +0.60(+1.39%)
May 06, 2020 43.89 43.89 43.27 43.28 20,652 -0.36(-0.83%)
May 05, 2020 43.80 44.01 43.51 43.64 83,434 +0.15(+0.36%)
May 04, 2020 43.27 43.49 43.13 43.49 48,846 -0.11(-0.24%)
May 01, 2020 43.78 43.93 43.43 43.59 64,073 -0.98(-2.19%)
Apr 30, 2020 45.01 45.01 44.39 44.57 70,483 -0.87(-1.92%)
Apr 29, 2020 45.12 45.58 45.10 45.44 112,737 +1.40(+3.19%)
Apr 28, 2020 44.45 44.53 44.04 44.04 82,958 +0.55(+1.27%)
Apr 27, 2020 43.15 43.64 43.15 43.49 1,103,761 +0.53(+1.23%)
Apr 24, 2020 42.86 43.02 42.60 42.96 58,667 +0.47(+1.12%)
Apr 23, 2020 42.59 43.33 42.48 42.48 91,340 +0.12(+0.27%)
Apr 22, 2020 42.38 42.47 42.24 42.37 76,439 +0.61(+1.47%)
Apr 21, 2020 41.99 42.53 41.59 41.76 115,430 -0.72(-1.69%)
Apr 20, 2020 42.62 43.15 42.48 42.48 124,580 -0.55(-1.28%)
Apr 17, 2020 42.81 43.11 42.61 43.03 173,301 +0.91(+2.17%)
Apr 16, 2020 41.96 42.34 41.73 42.11 92,019 +0.15(+0.36%)
Apr 15, 2020 42.41 42.41 41.92 41.96 102,886 -1.63(-3.74%)
Apr 14, 2020 43.51 43.89 43.46 43.59 123,574 +0.49(+1.14%)
Apr 13, 2020 43.19 43.29 42.68 43.10 117,803 -0.27(-0.61%)
Apr 09, 2020 42.95 43.49 42.95 43.36 82,090 +1.07(+2.52%)
Apr 08, 2020 41.96 42.50 41.76 42.30 54,487 +0.38(+0.91%)
Apr 07, 2020 42.88 43.51 41.79 41.92 122,459 +0.66(+1.60%)
Apr 06, 2020 40.54 41.27 40.54 41.26 153,006 +2.17(+5.54%)
Apr 03, 2020 39.40 39.64 38.88 39.09 295,929 -0.88(-2.20%)
Apr 02, 2020 39.36 40.34 39.36 39.97 282,928 +0.53(+1.35%)
Apr 01, 2020 39.84 40.43 39.44 39.44 207,120 -1.80(-4.37%)
Mar 31, 2020 41.05 41.73 40.93 41.24 166,898 -0.44(-1.04%)
Mar 30, 2020 40.90 41.68 40.81 41.68 200,272 +0.91(+2.22%)
Mar 27, 2020 40.91 41.63 40.49 40.77 284,894 -1.23(-2.94%)
Mar 26, 2020 40.86 42.09 40.83 42.00 487,466 +1.90(+4.74%)
Mar 25, 2020 39.72 40.86 38.80 40.10 259,491 +1.17(+3.02%)
Mar 24, 2020 38.63 39.25 38.22 38.93 240,216 +2.68(+7.39%)
Mar 23, 2020 36.64 37.08 35.94 36.25 218,002 -0.42(-1.14%)
Mar 20, 2020 38.18 38.65 36.56 36.67 251,224 -0.17(-0.47%)
Mar 19, 2020 36.02 37.71 35.99 36.84 420,671 +0.40(+1.09%)
Mar 18, 2020 36.29 37.33 35.61 36.44 250,947 -2.14(-5.55%)
Mar 17, 2020 37.83 38.81 37.29 38.59 189,976 +1.28(+3.42%)
Mar 16, 2020 36.92 38.45 35.82 37.31 479,918 -4.40(-10.54%)
Mar 13, 2020 41.62 41.75 39.39 41.71 553,188 +2.04(+5.15%)
Mar 12, 2020 40.74 40.93 39.13 39.67 155,020 -4.79(-10.77%)
Mar 11, 2020 45.50 45.50 44.24 44.45 236,864 -2.30(-4.93%)
Mar 10, 2020 46.98 47.21 45.53 46.76 122,563 +1.35(+2.98%)
Mar 09, 2020 46.58 46.90 44.96 45.41 127,005 -4.13(-8.34%)
Mar 06, 2020 49.34 49.72 49.05 49.54 128,982 -0.39(-0.78%)
Mar 05, 2020 50.30 50.66 49.89 49.93 59,770 -1.66(-3.22%)
Mar 04, 2020 50.89 51.59 50.72 51.59 34,774 +1.23(+2.44%)
Mar 03, 2020 50.95 51.49 50.14 50.36 21,288 -0.49(-0.97%)
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.