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 (%)
Jun 30, 2021 69.43 69.71 69.23 69.61 13,221 -0.26(-0.37%)
Jun 29, 2021 70.07 70.07 69.80 69.87 7,227 -0.12(-0.17%)
Jun 28, 2021 70.33 70.33 69.82 69.99 8,503 -0.44(-0.62%)
Jun 25, 2021 70.40 70.55 70.31 70.43 16,880 +0.30(+0.43%)
Jun 24, 2021 69.91 70.22 69.91 70.13 9,593 +0.62(+0.89%)
Jun 23, 2021 69.80 69.85 69.51 69.51 10,576 -0.44(-0.63%)
Jun 22, 2021 69.64 70.08 69.64 69.95 16,119 +0.15(+0.22%)
Jun 21, 2021 69.09 69.89 69.09 69.80 8,945 +0.86(+1.25%)
Jun 18, 2021 69.13 69.22 68.92 68.94 39,172 -1.41(-2.01%)
Jun 17, 2021 70.69 70.69 70.07 70.35 10,457 -0.60(-0.85%)
Jun 16, 2021 71.51 71.51 70.76 70.95 3,735 -0.58(-0.81%)
Jun 15, 2021 71.46 71.53 71.32 71.53 4,816 -0.18(-0.25%)
Jun 14, 2021 71.52 71.71 71.31 71.71 29,828 +0.22(+0.30%)
Jun 11, 2021 71.54 71.54 71.29 71.49 1,611 +0.09(+0.13%)
Jun 10, 2021 71.34 71.55 71.08 71.40 8,840 +0.11(+0.15%)
Jun 09, 2021 71.56 71.56 71.29 71.30 2,917 -0.30(-0.41%)
Jun 08, 2021 72.01 72.01 71.48 71.59 5,160 -0.03(-0.05%)
Jun 07, 2021 71.47 71.67 71.45 71.63 5,591 +0.14(+0.20%)
Jun 04, 2021 71.26 71.49 71.26 71.49 10,986 +0.68(+0.96%)
Jun 03, 2021 70.80 70.85 70.58 70.81 23,397 -0.38(-0.53%)
Jun 02, 2021 71.06 71.26 71.04 71.18 6,008 +0.25(+0.35%)
Jun 01, 2021 71.17 71.22 70.93 70.93 13,065 +0.36(+0.50%)
May 28, 2021 70.59 70.76 70.57 70.58 4,676 +0.15(+0.21%)
May 27, 2021 70.30 70.43 70.30 70.43 16,695 +0.28(+0.40%)
May 26, 2021 70.07 70.22 70.07 70.15 3,784 -0.00(-0.01%)
May 25, 2021 70.45 70.45 70.15 70.15 5,049 -0.25(-0.36%)
May 24, 2021 70.22 70.43 70.22 70.41 4,531 +0.49(+0.70%)
May 21, 2021 69.92 70.06 69.72 69.92 23,055 +0.04(+0.05%)
May 20, 2021 69.47 69.96 69.47 69.88 9,279 +0.84(+1.21%)
May 19, 2021 68.87 69.35 68.79 69.04 6,317 -0.65(-0.93%)
May 18, 2021 70.01 70.01 69.70 69.70 3,794 +0.27(+0.38%)
May 17, 2021 69.23 69.43 69.06 69.43 15,925 -0.12(-0.17%)
May 14, 2021 68.91 69.55 68.91 69.55 6,988 +1.06(+1.55%)
May 13, 2021 68.31 68.49 68.31 68.49 1,389 +0.49(+0.73%)
May 12, 2021 68.82 68.95 68.00 68.00 13,566 -1.25(-1.81%)
May 11, 2021 68.78 69.39 68.78 69.25 18,097 -0.85(-1.21%)
May 10, 2021 70.62 70.69 70.09 70.09 5,971 -0.25(-0.35%)
May 07, 2021 70.12 70.36 70.09 70.34 2,514 +0.97(+1.40%)
May 06, 2021 68.99 69.37 68.77 69.37 6,751 +0.54(+0.79%)
May 05, 2021 68.65 68.93 68.49 68.83 9,011 +0.76(+1.12%)
May 04, 2021 67.81 68.06 67.67 68.06 6,652 -0.84(-1.21%)
May 03, 2021 68.74 68.95 68.74 68.90 22,825 +0.88(+1.29%)
Apr 30, 2021 68.61 68.61 68.02 68.02 5,611 -0.86(-1.25%)
Apr 29, 2021 69.07 69.07 68.69 68.88 3,777 +0.02(+0.03%)
Apr 28, 2021 68.62 68.91 68.62 68.86 5,506 +0.16(+0.23%)
Apr 27, 2021 68.51 68.73 68.51 68.70 33,683 -0.02(-0.03%)
Apr 26, 2021 68.69 68.81 68.68 68.72 8,656 +0.13(+0.19%)
Apr 23, 2021 68.12 68.59 68.12 68.59 3,282 +0.72(+1.06%)
Apr 22, 2021 68.08 68.25 67.78 67.87 9,927 -0.18(-0.27%)
Apr 21, 2021 67.63 68.13 67.63 68.05 11,712 +0.57(+0.84%)
Apr 20, 2021 68.01 68.01 67.35 67.49 4,304 -1.30(-1.89%)
Apr 19, 2021 69.00 69.00 68.66 68.79 5,309 -0.13(-0.19%)
Apr 16, 2021 68.73 68.92 68.73 68.92 12,916 +0.46(+0.67%)
Apr 15, 2021 68.37 68.46 68.36 68.46 3,203 +0.49(+0.72%)
Apr 14, 2021 68.06 68.20 67.97 67.97 11,049 +0.05(+0.08%)
Apr 13, 2021 67.70 67.98 67.70 67.92 17,988 +0.41(+0.61%)
Apr 12, 2021 67.71 67.71 67.40 67.51 5,975 -0.32(-0.47%)
Apr 09, 2021 67.64 67.83 67.64 67.83 13,445 +0.18(+0.27%)
Apr 08, 2021 67.51 67.79 67.51 67.65 5,962 +0.24(+0.35%)
Apr 07, 2021 67.33 67.46 67.32 67.41 12,353 +0.21(+0.31%)
Apr 06, 2021 67.27 67.34 67.13 67.20 17,779 -0.63(-0.93%)
Apr 05, 2021 67.62 67.89 67.31 67.83 14,983 +0.89(+1.32%)
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.