Skip to main content

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

52.33 +1.02 (+1.99%)
Streaming Delayed Price Updated: 2:06 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 57.17 57.67 56.86 57.67 10,555 -0.34(-0.59%)
Jun 29, 2022 58.22 58.33 57.95 58.01 30,945 -0.40(-0.68%)
Jun 28, 2022 59.15 59.34 58.37 58.41 22,478 -0.18(-0.31%)
Jun 27, 2022 58.55 58.88 58.52 58.59 31,756 -0.10(-0.17%)
Jun 24, 2022 57.79 58.77 57.79 58.69 54,930 +1.42(+2.48%)
Jun 23, 2022 57.43 57.48 56.86 57.27 13,794 -0.34(-0.59%)
Jun 22, 2022 57.55 58.05 57.30 57.61 16,940 -0.54(-0.93%)
Jun 21, 2022 57.86 58.37 57.86 58.15 25,538 +0.84(+1.47%)
Jun 17, 2022 57.58 57.76 57.01 57.31 40,739 -1.40(-2.38%)
Jun 16, 2022 58.74 58.98 58.49 58.71 15,492 -1.17(-1.95%)
Jun 15, 2022 59.44 60.15 58.99 59.88 61,508 +0.82(+1.39%)
Jun 14, 2022 59.73 59.73 58.59 59.06 4,038 -0.55(-0.92%)
Jun 13, 2022 60.10 60.28 59.52 59.61 13,971 -2.09(-3.39%)
Jun 10, 2022 61.89 62.03 61.53 61.70 7,086 -1.38(-2.18%)
Jun 09, 2022 64.20 64.20 63.08 63.08 15,114 -1.30(-2.03%)
Jun 08, 2022 64.80 64.80 64.35 64.38 16,421 -0.78(-1.20%)
Jun 07, 2022 64.51 65.20 64.45 65.16 15,342 +0.20(+0.31%)
Jun 06, 2022 65.24 65.35 64.74 64.96 13,020 +0.28(+0.43%)
Jun 03, 2022 64.74 64.91 64.53 64.68 10,315 -0.89(-1.36%)
Jun 02, 2022 64.83 65.57 64.69 65.57 24,953 +1.23(+1.91%)
Jun 01, 2022 65.06 65.06 64.17 64.34 16,341 -0.49(-0.76%)
May 31, 2022 64.76 65.10 64.61 64.83 27,796 -0.21(-0.32%)
May 27, 2022 64.80 65.06 64.78 65.04 63,729 +0.65(+1.01%)
May 26, 2022 64.07 64.47 64.07 64.39 11,789 +0.77(+1.21%)
May 25, 2022 63.05 63.87 63.05 63.62 21,545 +0.10(+0.16%)
May 24, 2022 63.43 63.72 63.19 63.52 21,398 -0.29(-0.46%)
May 23, 2022 63.37 63.89 63.36 63.81 105,631 +1.14(+1.82%)
May 20, 2022 63.02 63.02 62.16 62.67 8,293 +0.30(+0.48%)
May 19, 2022 61.89 62.76 61.89 62.37 25,394 +0.68(+1.10%)
May 18, 2022 62.61 62.62 61.69 61.69 16,670 -1.41(-2.23%)
May 17, 2022 62.90 63.11 62.68 63.09 55,693 +1.17(+1.90%)
May 16, 2022 61.58 62.26 61.58 61.92 30,925 +0.03(+0.05%)
May 13, 2022 61.23 61.89 61.23 61.89 10,347 +1.63(+2.70%)
May 12, 2022 60.39 60.68 59.85 60.26 72,848 -0.26(-0.43%)
May 11, 2022 61.10 61.62 60.50 60.52 36,664 -0.40(-0.65%)
May 10, 2022 61.31 61.31 60.44 60.92 55,605 +0.23(+0.38%)
May 09, 2022 61.44 61.47 60.68 60.69 12,659 -1.86(-2.97%)
May 06, 2022 62.82 62.82 62.28 62.55 37,175 -0.44(-0.70%)
May 05, 2022 63.54 63.54 62.71 62.99 12,053 -1.99(-3.07%)
May 04, 2022 63.56 64.98 63.37 64.98 11,544 +1.00(+1.56%)
May 03, 2022 63.84 64.13 63.83 63.98 20,531 +0.58(+0.92%)
May 02, 2022 63.34 63.72 62.77 63.40 7,293 -0.14(-0.22%)
Apr 29, 2022 64.78 64.78 63.54 63.54 13,861 -0.74(-1.15%)
Apr 28, 2022 63.66 64.45 63.29 64.28 207,910 +0.93(+1.47%)
Apr 27, 2022 63.35 63.70 63.19 63.35 5,395 +0.23(+0.36%)
Apr 26, 2022 64.17 64.20 63.12 63.12 14,161 -1.75(-2.70%)
Apr 25, 2022 64.33 64.87 64.01 64.87 14,339 -0.37(-0.56%)
Apr 22, 2022 66.37 66.37 65.24 65.24 10,374 -1.17(-1.76%)
Apr 21, 2022 67.91 68.04 66.41 66.41 20,155 -0.84(-1.24%)
Apr 20, 2022 67.43 67.43 67.01 67.24 8,426 +0.55(+0.82%)
Apr 19, 2022 66.50 66.69 66.45 66.69 8,018 +0.17(+0.25%)
Apr 18, 2022 66.31 66.85 66.31 66.52 21,549 -0.33(-0.49%)
Apr 14, 2022 66.95 67.03 66.77 66.85 16,809 -0.13(-0.20%)
Apr 13, 2022 66.49 66.99 66.38 66.99 11,952 +0.81(+1.23%)
Apr 12, 2022 66.74 66.88 66.08 66.17 22,094 -0.37(-0.55%)
Apr 11, 2022 66.97 67.03 66.54 66.54 18,080 -0.62(-0.92%)
Apr 08, 2022 66.90 67.36 66.88 67.16 13,142 -0.02(-0.03%)
Apr 07, 2022 67.18 67.28 66.77 67.18 30,218 +0.04(+0.06%)
Apr 06, 2022 67.39 67.39 66.74 67.14 42,270 -0.88(-1.30%)
Apr 05, 2022 68.72 68.82 67.96 68.02 5,925 -0.90(-1.30%)
Apr 04, 2022 68.63 68.98 68.63 68.92 15,065 +0.32(+0.47%)
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.