Skip to main content

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

71.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 52.63 52.86 52.63 52.80 73,816 +0.37(+0.71%)
Jun 27, 2019 52.46 52.57 52.42 52.42 26,873 +0.20(+0.38%)
Jun 26, 2019 52.26 52.43 52.22 52.22 23,282 +0.03(+0.05%)
Jun 25, 2019 52.43 52.57 52.20 52.20 52,507 -0.30(-0.56%)
Jun 24, 2019 52.48 52.65 52.48 52.49 19,174 +0.02(+0.03%)
Jun 21, 2019 52.50 52.75 52.48 52.48 30,862 -0.13(-0.24%)
Jun 20, 2019 52.72 52.83 52.54 52.60 83,553 +0.37(+0.70%)
Jun 19, 2019 51.96 52.33 51.96 52.24 18,905 +0.42(+0.81%)
Jun 18, 2019 51.83 51.91 51.79 51.82 18,545 +0.52(+1.01%)
Jun 17, 2019 51.37 51.39 51.29 51.30 12,366 -0.12(-0.24%)
Jun 14, 2019 51.41 51.45 51.32 51.43 11,470 -0.27(-0.53%)
Jun 13, 2019 51.84 51.84 51.65 51.70 11,710 +0.06(+0.12%)
Jun 12, 2019 52.01 52.02 51.64 51.64 267,478 -0.48(-0.92%)
Jun 11, 2019 52.22 52.31 52.10 52.12 15,753 +0.25(+0.48%)
Jun 10, 2019 51.88 52.03 51.81 51.87 115,912 +0.16(+0.31%)
Jun 07, 2019 51.48 51.83 51.48 51.71 24,930 +0.59(+1.15%)
Jun 06, 2019 51.07 51.20 51.01 51.12 11,919 +0.15(+0.28%)
Jun 05, 2019 51.12 51.20 50.95 50.97 22,859 +0.03(+0.07%)
Jun 04, 2019 50.60 50.98 50.60 50.94 45,700 +0.74(+1.48%)
Jun 03, 2019 50.13 50.29 50.03 50.20 14,163 +0.08(+0.15%)
May 31, 2019 49.84 50.20 49.84 50.12 10,533 -0.45(-0.90%)
May 30, 2019 50.49 50.57 50.41 50.57 21,844 +0.31(+0.61%)
May 29, 2019 50.45 50.45 50.15 50.26 125,913 -0.35(-0.69%)
May 28, 2019 51.10 51.10 50.61 50.61 55,693 -0.41(-0.80%)
May 24, 2019 50.84 51.07 50.84 51.02 20,482 +0.50(+1.00%)
May 23, 2019 50.53 50.56 50.37 50.52 43,185 -0.53(-1.04%)
May 22, 2019 51.18 51.17 50.86 51.05 107,236 -0.28(-0.55%)
May 21, 2019 51.18 51.39 51.18 51.33 75,024 +0.39(+0.77%)
May 20, 2019 51.02 51.23 50.85 50.94 213,253 -0.38(-0.75%)
May 17, 2019 51.48 51.58 51.32 51.32 48,572 -0.32(-0.61%)
May 16, 2019 51.70 51.87 51.64 51.64 5,168 +0.24(+0.47%)
May 15, 2019 50.96 51.45 50.90 51.40 19,898 +0.13(+0.25%)
May 14, 2019 51.08 51.44 51.08 51.27 29,987 +0.48(+0.94%)
May 13, 2019 50.99 51.05 50.69 50.79 49,692 -1.00(-1.93%)
May 10, 2019 51.50 51.81 51.23 51.79 20,950 +0.32(+0.63%)
May 09, 2019 51.31 51.59 51.06 51.47 15,187 -0.39(-0.76%)
May 08, 2019 51.89 52.03 51.84 51.86 16,848 -0.05(-0.09%)
May 07, 2019 52.43 52.43 51.80 51.91 21,912 -0.86(-1.63%)
May 06, 2019 52.40 52.85 52.40 52.77 20,064 -0.58(-1.09%)
May 03, 2019 53.06 53.37 53.04 53.35 22,823 +0.52(+0.99%)
May 02, 2019 53.02 53.04 52.82 52.83 12,474 -0.17(-0.33%)
May 01, 2019 53.31 53.43 52.93 53.00 28,150 -0.28(-0.52%)
Apr 30, 2019 53.34 53.37 53.21 53.28 25,484 +0.03(+0.06%)
Apr 29, 2019 53.13 53.29 53.07 53.25 14,781 +0.19(+0.36%)
Apr 26, 2019 52.98 53.07 52.97 53.05 40,613 +0.11(+0.20%)
Apr 25, 2019 52.89 53.03 52.89 52.95 13,674 -0.10(-0.19%)
Apr 24, 2019 53.27 53.27 52.99 53.05 13,554 -0.40(-0.75%)
Apr 23, 2019 53.31 53.48 53.31 53.45 9,042 -0.04(-0.08%)
Apr 22, 2019 53.50 53.55 53.37 53.49 7,583 -0.07(-0.13%)
Apr 18, 2019 53.66 53.66 53.43 53.56 9,129 -0.11(-0.20%)
Apr 17, 2019 53.66 53.71 53.54 53.67 21,122 +0.15(+0.28%)
Apr 16, 2019 53.66 53.66 53.45 53.52 28,316 +0.15(+0.29%)
Apr 15, 2019 53.36 53.42 53.33 53.37 13,426 +0.13(+0.24%)
Apr 12, 2019 53.31 53.31 53.20 53.24 17,673 +0.32(+0.61%)
Apr 11, 2019 52.97 52.97 52.78 52.91 35,200 -0.02(-0.03%)
Apr 10, 2019 52.87 52.99 52.87 52.93 8,353 +0.20(+0.39%)
Apr 09, 2019 52.84 52.89 52.72 52.72 32,809 -0.36(-0.68%)
Apr 08, 2019 52.99 53.09 52.95 53.08 41,906 +0.03(+0.05%)
Apr 05, 2019 53.04 53.10 53.00 53.06 14,630 +0.06(+0.12%)
Apr 04, 2019 52.94 53.00 52.86 53.00 31,922 -0.07(-0.13%)
Apr 03, 2019 52.95 53.22 52.95 53.07 42,330 +0.39(+0.75%)
Apr 02, 2019 52.66 52.67 52.42 52.67 26,588 +0.03(+0.05%)
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.