Skip to main content

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

74.71 +1.32 (+1.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 53.83 53.93 53.74 53.74 22,782 +0.27(+0.51%)
Jun 28, 2018 53.19 53.51 53.18 53.47 27,308 +0.24(+0.45%)
Jun 27, 2018 53.77 53.94 53.23 53.23 33,152 -0.53(-0.99%)
Jun 26, 2018 53.74 53.96 53.62 53.76 26,460 -0.04(-0.07%)
Jun 25, 2018 54.04 54.11 53.63 53.80 154,647 -0.81(-1.49%)
Jun 22, 2018 54.51 54.68 54.40 54.61 18,830 +0.71(+1.32%)
Jun 21, 2018 54.16 54.16 53.84 53.90 32,975 -0.36(-0.66%)
Jun 20, 2018 54.35 54.47 54.22 54.25 52,370 -0.02(-0.05%)
Jun 19, 2018 54.30 53.99 54.28 71,255 -0.59(-1.07%)
Jun 18, 2018 54.71 54.87 54.56 54.87 30,450 -0.17(-0.31%)
Jun 15, 2018 55.22 54.85 55.04 133,655 -0.48(-0.86%)
Jun 14, 2018 55.70 55.81 55.50 55.51 57,396 -0.17(-0.31%)
Jun 13, 2018 56.02 56.02 55.53 55.69 32,733 -0.07(-0.12%)
Jun 12, 2018 55.99 56.08 55.67 55.76 79,638 -0.38(-0.68%)
Jun 11, 2018 55.93 56.47 55.93 56.14 68,904 +0.35(+0.62%)
Jun 08, 2018 55.71 55.91 55.68 55.79 36,505 +0.09(+0.15%)
Jun 07, 2018 56.06 56.11 55.64 55.71 25,438 -0.26(-0.47%)
Jun 06, 2018 56.07 55.79 55.97 17,681 +0.51(+0.91%)
Jun 05, 2018 55.62 55.64 55.42 55.46 31,121 -0.11(-0.21%)
Jun 04, 2018 55.94 55.94 55.56 55.58 33,202 +0.25(+0.44%)
Jun 01, 2018 55.36 55.44 55.30 55.33 20,946 +0.28(+0.50%)
May 31, 2018 55.20 55.20 54.85 55.05 11,944 -0.21(-0.38%)
May 30, 2018 54.88 55.30 54.88 55.27 20,989 +0.80(+1.46%)
May 29, 2018 54.66 54.91 54.31 54.47 7,320 -1.23(-2.21%)
May 25, 2018 55.70 55.70 55.70 0 -0.44(-0.79%)
May 24, 2018 56.16 56.17 55.84 56.14 85,434 -0.14(-0.25%)
May 23, 2018 56.19 56.28 55.98 56.28 27,682 -0.49(-0.86%)
May 22, 2018 56.86 56.96 56.70 56.76 13,686 +0.09(+0.15%)
May 21, 2018 56.86 56.93 56.65 56.68 16,224 +0.05(+0.09%)
May 18, 2018 56.64 56.68 56.42 56.63 11,899 +0.02(+0.04%)
May 17, 2018 56.86 56.98 56.61 56.61 10,422 +0.03(+0.06%)
May 16, 2018 56.67 56.76 56.49 56.57 13,693 -0.07(-0.12%)
May 15, 2018 56.63 56.84 56.53 56.64 24,406 -0.45(-0.79%)
May 14, 2018 57.05 57.23 56.92 57.09 52,956 +0.08(+0.14%)
May 11, 2018 56.89 57.05 56.84 57.01 8,124 +0.18(+0.32%)
May 10, 2018 56.40 56.88 56.40 56.83 13,062 +0.45(+0.80%)
May 09, 2018 56.38 56.56 56.23 56.38 25,325 +0.04(+0.07%)
May 08, 2018 56.04 56.35 56.00 56.34 57,260 +0.18(+0.32%)
May 07, 2018 56.38 56.38 56.16 56.16 9,690 -0.07(-0.13%)
May 04, 2018 56.15 56.30 56.04 56.23 14,012 +0.10(+0.18%)
May 03, 2018 55.93 56.17 55.74 56.13 10,755 +0.15(+0.28%)
May 02, 2018 56.07 56.29 55.98 55.98 16,896 -0.02(-0.03%)
May 01, 2018 55.93 56.06 55.76 55.99 14,010 -0.17(-0.31%)
Apr 30, 2018 56.34 56.39 56.16 56.16 10,943 -0.13(-0.23%)
Apr 27, 2018 56.36 56.43 56.21 56.30 16,232 +0.07(+0.12%)
Apr 26, 2018 56.47 56.50 56.12 56.23 46,812 +0.14(+0.25%)
Apr 25, 2018 56.08 56.24 55.91 56.09 30,757 -0.05(-0.09%)
Apr 24, 2018 56.60 56.69 56.14 56.14 13,301 -0.25(-0.43%)
Apr 23, 2018 56.52 56.66 56.27 56.38 17,329 -0.13(-0.23%)
Apr 20, 2018 56.62 56.71 56.51 56.52 26,759 -0.14(-0.25%)
Apr 19, 2018 56.96 57.03 56.64 56.65 17,432 -0.01(-0.02%)
Apr 18, 2018 56.69 56.88 56.61 56.66 15,248 +0.12(+0.21%)
Apr 17, 2018 56.52 56.76 56.51 56.55 16,263 +0.16(+0.29%)
Apr 16, 2018 56.59 56.98 56.27 56.38 35,376 +0.24(+0.42%)
Apr 13, 2018 56.32 56.43 56.01 56.15 14,131 -0.01(-0.01%)
Apr 12, 2018 56.20 56.27 56.11 56.16 7,831 +0.18(+0.33%)
Apr 11, 2018 56.03 56.21 55.93 55.97 14,752 -0.00(-0.01%)
Apr 10, 2018 56.16 56.16 55.88 55.98 28,055 +0.44(+0.79%)
Apr 09, 2018 55.57 55.89 55.54 55.54 13,771 +0.44(+0.79%)
Apr 06, 2018 55.45 55.45 54.95 55.10 15,957 -0.43(-0.78%)
Apr 05, 2018 55.32 55.58 55.30 55.53 52,525 +0.38(+0.70%)
Apr 04, 2018 54.49 55.28 54.49 55.15 153,382 +0.20(+0.37%)
Apr 03, 2018 54.99 55.05 54.70 54.95 17,632 +0.31(+0.57%)
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.