Skip to main content

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

71.66 -0.04 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 56.09 56.09 55.83 55.97 53,252 +0.13(+0.24%)
Jul 30, 2018 56.14 56.19 55.58 55.84 27,592 +0.08(+0.14%)
Jul 27, 2018 55.91 56.07 55.76 55.76 17,691 +0.04(+0.08%)
Jul 26, 2018 55.79 55.84 55.65 55.72 109,188 -0.13(-0.23%)
Jul 25, 2018 55.44 55.85 55.23 55.85 40,371 +0.41(+0.74%)
Jul 24, 2018 55.44 55.64 55.33 55.44 21,762 +0.41(+0.75%)
Jul 23, 2018 55.09 55.12 55.01 55.02 29,793 -0.12(-0.21%)
Jul 20, 2018 54.99 55.14 54.91 55.14 12,309 +0.22(+0.40%)
Jul 19, 2018 54.78 54.99 54.74 54.92 22,518 -0.19(-0.34%)
Jul 18, 2018 54.97 55.16 54.97 55.11 12,344 +0.12(+0.21%)
Jul 17, 2018 54.74 55.08 54.74 54.99 28,817 +0.03(+0.05%)
Jul 16, 2018 55.07 55.07 54.81 54.96 18,787 +0.10(+0.18%)
Jul 13, 2018 54.70 54.88 54.70 54.86 19,624 +0.09(+0.17%)
Jul 12, 2018 54.62 54.80 54.62 54.77 31,128 +0.39(+0.73%)
Jul 11, 2018 54.82 54.85 54.34 54.37 25,541 -0.94(-1.71%)
Jul 10, 2018 55.38 55.38 55.28 55.32 15,831 -0.02(-0.03%)
Jul 09, 2018 55.34 55.40 55.21 55.33 24,825 +0.55(+1.00%)
Jul 06, 2018 54.51 54.91 54.51 54.79 19,751 +0.32(+0.59%)
Jul 05, 2018 54.42 54.55 54.32 54.47 17,546 +0.29(+0.53%)
Jul 03, 2018 54.18 54.18 54.18 0 +0.18(+0.34%)
Jul 02, 2018 53.80 54.06 53.80 54.00 14,215 -0.63(-1.15%)
Jun 29, 2018 54.72 54.82 54.63 54.63 22,413 +0.28(+0.51%)
Jun 28, 2018 54.06 54.39 54.05 54.35 26,865 +0.24(+0.45%)
Jun 27, 2018 54.65 54.83 54.10 54.10 32,614 -0.54(-0.99%)
Jun 26, 2018 54.63 54.85 54.51 54.64 26,030 -0.04(-0.07%)
Jun 25, 2018 54.93 55.00 54.52 54.68 152,137 -0.83(-1.49%)
Jun 22, 2018 55.41 55.58 55.30 55.51 18,524 +0.72(+1.32%)
Jun 21, 2018 55.06 55.06 54.73 54.79 32,440 -0.36(-0.66%)
Jun 20, 2018 55.24 55.37 55.12 55.15 51,520 -0.03(-0.05%)
Jun 19, 2018 55.20 54.88 55.17 70,099 -0.60(-1.07%)
Jun 18, 2018 55.61 55.77 55.46 55.77 29,956 -0.17(-0.31%)
Jun 15, 2018 56.14 55.75 55.95 131,487 -0.48(-0.86%)
Jun 14, 2018 56.62 56.73 56.41 56.43 56,465 -0.17(-0.31%)
Jun 13, 2018 56.94 56.94 56.44 56.60 32,202 -0.07(-0.12%)
Jun 12, 2018 56.92 57.01 56.59 56.68 78,346 -0.39(-0.68%)
Jun 11, 2018 56.85 57.40 56.85 57.07 67,786 +0.35(+0.62%)
Jun 08, 2018 56.63 56.83 56.60 56.71 35,912 +0.09(+0.15%)
Jun 07, 2018 56.98 57.04 56.56 56.63 25,026 -0.27(-0.47%)
Jun 06, 2018 57.00 56.71 56.89 17,394 +0.52(+0.91%)
Jun 05, 2018 56.53 56.56 56.33 56.38 30,617 -0.12(-0.21%)
Jun 04, 2018 56.86 56.86 56.48 56.49 32,663 +0.25(+0.44%)
Jun 01, 2018 56.27 56.35 56.21 56.24 20,606 +0.28(+0.50%)
May 31, 2018 56.11 56.11 55.75 55.96 11,751 -0.22(-0.38%)
May 30, 2018 55.79 56.21 55.79 56.18 20,648 +0.81(+1.46%)
May 29, 2018 55.56 55.82 55.20 55.37 7,201 -1.25(-2.21%)
May 25, 2018 56.62 56.62 56.62 0 -0.45(-0.79%)
May 24, 2018 57.09 57.10 56.76 57.07 84,048 -0.14(-0.25%)
May 23, 2018 57.12 57.21 56.90 57.21 27,232 -0.49(-0.86%)
May 22, 2018 57.80 57.90 57.64 57.70 13,464 +0.09(+0.15%)
May 21, 2018 57.80 57.87 57.58 57.61 15,961 +0.05(+0.09%)
May 18, 2018 57.57 57.61 57.35 57.56 11,706 +0.02(+0.04%)
May 17, 2018 57.80 57.92 57.54 57.54 10,253 +0.03(+0.06%)
May 16, 2018 57.61 57.70 57.42 57.51 13,471 -0.07(-0.12%)
May 15, 2018 57.56 57.78 57.46 57.57 24,010 -0.46(-0.79%)
May 14, 2018 57.99 58.18 57.86 58.03 52,097 +0.08(+0.14%)
May 11, 2018 57.83 58.00 57.78 57.95 7,992 +0.18(+0.32%)
May 10, 2018 57.33 57.81 57.33 57.76 12,850 +0.46(+0.80%)
May 09, 2018 57.31 57.50 57.16 57.31 24,914 +0.04(+0.07%)
May 08, 2018 56.97 57.28 56.92 57.26 56,331 +0.18(+0.32%)
May 07, 2018 57.31 57.31 57.08 57.08 9,533 -0.07(-0.13%)
May 04, 2018 57.07 57.22 56.97 57.16 13,785 +0.10(+0.18%)
May 03, 2018 56.85 57.10 56.66 57.06 10,580 +0.16(+0.28%)
May 02, 2018 57.00 57.22 56.90 56.90 16,621 -0.02(-0.03%)
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.