Skip to main content

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

61.49 -0.17 (-0.28%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 48.95 48.95 48.33 48.78 31,817 -0.17(-0.35%)
May 28, 2020 49.03 49.42 48.95 48.95 62,446 +0.33(+0.68%)
May 27, 2020 48.62 48.65 48.15 48.62 22,712 +0.65(+1.35%)
May 26, 2020 47.61 48.16 47.61 47.98 45,002 +1.56(+3.36%)
May 22, 2020 46.23 46.41 46.08 46.41 57,898 -0.09(-0.20%)
May 21, 2020 47.01 47.01 46.32 46.51 25,727 -0.40(-0.85%)
May 20, 2020 47.00 47.18 46.80 46.90 93,119 +0.76(+1.64%)
May 19, 2020 46.32 46.54 46.15 46.15 57,012 -0.38(-0.81%)
May 18, 2020 45.90 46.63 45.90 46.52 118,570 +1.61(+3.58%)
May 15, 2020 44.70 45.04 44.70 44.92 67,314 +0.06(+0.12%)
May 14, 2020 44.31 44.88 43.85 44.86 105,352 -0.52(-1.14%)
May 13, 2020 46.02 46.02 45.11 45.38 161,464 -0.45(-0.99%)
May 12, 2020 46.48 46.50 45.83 45.83 53,738 -0.62(-1.33%)
May 11, 2020 46.30 46.59 46.26 46.45 96,535 -0.01(-0.03%)
May 08, 2020 46.26 46.47 46.26 46.46 50,972 +0.81(+1.77%)
May 07, 2020 45.76 45.86 45.57 45.66 58,614 +0.62(+1.39%)
May 06, 2020 45.67 45.67 45.02 45.03 19,847 -0.38(-0.83%)
May 05, 2020 45.57 45.79 45.27 45.41 80,186 +0.16(+0.36%)
May 04, 2020 45.03 45.25 44.88 45.25 46,944 -0.11(-0.24%)
May 01, 2020 45.55 45.71 45.19 45.36 61,578 -1.02(-2.19%)
Apr 30, 2020 46.83 46.83 46.19 46.38 67,739 -0.91(-1.92%)
Apr 29, 2020 46.95 47.43 46.92 47.28 108,347 +1.46(+3.19%)
Apr 28, 2020 46.25 46.33 45.82 45.82 79,728 +0.57(+1.27%)
Apr 27, 2020 44.90 45.41 44.90 45.25 1,060,786 +0.55(+1.23%)
Apr 24, 2020 44.59 44.76 44.32 44.70 56,383 +0.49(+1.12%)
Apr 23, 2020 44.32 45.08 44.20 44.21 87,784 +0.12(+0.27%)
Apr 22, 2020 44.09 44.19 43.95 44.09 73,463 +0.64(+1.47%)
Apr 21, 2020 43.69 44.25 43.27 43.45 110,936 -0.75(-1.69%)
Apr 20, 2020 44.34 44.90 44.20 44.20 119,730 -0.57(-1.28%)
Apr 17, 2020 44.55 44.86 44.33 44.77 166,553 +0.95(+2.17%)
Apr 16, 2020 43.66 44.06 43.42 43.82 88,436 +0.16(+0.36%)
Apr 15, 2020 44.13 44.13 43.62 43.66 98,880 -1.69(-3.74%)
Apr 14, 2020 45.27 45.67 45.22 45.35 118,762 +0.51(+1.14%)
Apr 13, 2020 44.94 45.04 44.41 44.84 113,216 -0.28(-0.61%)
Apr 09, 2020 44.69 45.25 44.69 45.12 78,893 +1.11(+2.52%)
Apr 08, 2020 43.66 44.22 43.45 44.01 52,366 +0.40(+0.91%)
Apr 07, 2020 44.62 45.28 43.48 43.62 117,691 +0.69(+1.60%)
Apr 06, 2020 42.18 42.94 42.18 42.93 147,049 +2.25(+5.54%)
Apr 03, 2020 41.00 41.25 40.45 40.68 284,407 -0.91(-2.20%)
Apr 02, 2020 40.95 41.97 40.95 41.59 271,912 +0.55(+1.35%)
Apr 01, 2020 41.45 42.07 41.04 41.04 199,056 -1.88(-4.37%)
Mar 31, 2020 42.71 43.42 42.59 42.91 160,400 -0.45(-1.04%)
Mar 30, 2020 42.56 43.36 42.47 43.36 192,475 +0.94(+2.22%)
Mar 27, 2020 42.57 43.32 42.13 42.42 273,802 -1.28(-2.94%)
Mar 26, 2020 42.51 43.80 42.48 43.71 468,487 +1.98(+4.74%)
Mar 25, 2020 41.33 42.52 40.37 41.73 249,388 +1.22(+3.02%)
Mar 24, 2020 40.20 40.84 39.77 40.51 230,863 +2.79(+7.39%)
Mar 23, 2020 38.13 38.59 37.40 37.72 209,514 -0.43(-1.14%)
Mar 20, 2020 39.72 40.21 38.04 38.15 241,443 -0.18(-0.47%)
Mar 19, 2020 37.48 39.23 37.45 38.33 404,292 +0.41(+1.09%)
Mar 18, 2020 37.76 38.84 37.05 37.92 241,176 -2.23(-5.55%)
Mar 17, 2020 39.36 40.38 38.80 40.15 182,579 +1.33(+3.42%)
Mar 16, 2020 38.42 40.01 37.27 38.82 461,233 -4.58(-10.54%)
Mar 13, 2020 43.30 43.44 40.99 43.40 531,650 +2.12(+5.15%)
Mar 12, 2020 42.39 42.59 40.71 41.27 148,985 -4.98(-10.77%)
Mar 11, 2020 47.34 47.34 46.04 46.25 227,642 -2.40(-4.93%)
Mar 10, 2020 48.88 49.12 47.38 48.65 117,791 +1.41(+2.98%)
Mar 09, 2020 48.47 48.80 46.78 47.25 122,060 -4.30(-8.34%)
Mar 06, 2020 51.34 51.73 51.04 51.55 123,961 -0.40(-0.78%)
Mar 05, 2020 52.34 52.71 51.92 51.95 57,443 -1.73(-3.22%)
Mar 04, 2020 52.95 53.68 52.78 53.68 33,420 +1.28(+2.44%)
Mar 03, 2020 53.02 53.58 52.17 52.40 20,459 -0.51(-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.