Skip to main content

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

71.66 -0.04 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 55.17 55.30 54.92 54.94 18,579 -0.31(-0.55%)
Aug 30, 2022 55.83 55.95 55.13 55.24 16,486 -0.53(-0.94%)
Aug 29, 2022 55.91 55.94 55.64 55.77 11,034 -0.08(-0.14%)
Aug 26, 2022 57.25 57.25 55.75 55.84 43,421 -1.38(-2.41%)
Aug 25, 2022 56.76 57.22 56.76 57.22 32,358 +0.63(+1.12%)
Aug 24, 2022 56.38 56.67 56.33 56.59 8,865 +0.06(+0.10%)
Aug 23, 2022 56.34 56.91 56.34 56.53 25,397 +0.21(+0.37%)
Aug 22, 2022 56.54 56.54 56.25 56.32 34,276 -0.97(-1.69%)
Aug 19, 2022 57.54 57.55 57.19 57.29 49,390 -0.81(-1.40%)
Aug 18, 2022 58.27 58.27 57.99 58.10 36,053 -0.13(-0.23%)
Aug 17, 2022 58.24 58.45 57.97 58.23 18,490 -0.59(-1.01%)
Aug 16, 2022 58.48 58.83 58.48 58.83 7,315 +0.15(+0.26%)
Aug 15, 2022 58.61 58.70 58.58 58.67 6,767 -0.46(-0.78%)
Aug 12, 2022 58.80 59.13 58.80 59.13 8,364 +0.33(+0.57%)
Aug 11, 2022 58.94 59.08 58.71 58.80 57,819 +0.24(+0.41%)
Aug 10, 2022 58.29 58.78 58.29 58.56 12,276 +1.39(+2.43%)
Aug 09, 2022 57.43 57.43 57.12 57.17 7,251 -0.41(-0.71%)
Aug 08, 2022 57.69 57.93 57.51 57.57 51,300 +0.24(+0.43%)
Aug 05, 2022 57.03 57.39 56.95 57.33 14,292 -0.33(-0.58%)
Aug 04, 2022 57.35 57.74 57.35 57.66 17,285 +0.17(+0.29%)
Aug 03, 2022 57.28 57.54 57.10 57.50 21,223 +0.23(+0.40%)
Aug 02, 2022 57.89 57.89 57.27 57.27 14,635 -0.75(-1.29%)
Aug 01, 2022 57.95 58.26 57.90 58.02 38,402 +0.08(+0.14%)
Jul 29, 2022 57.37 57.94 57.32 57.94 28,524 +0.72(+1.26%)
Jul 28, 2022 56.70 57.21 56.56 57.21 11,508 +0.39(+0.68%)
Jul 27, 2022 56.02 56.83 56.02 56.83 18,723 +1.18(+2.11%)
Jul 26, 2022 55.88 55.96 55.59 55.65 20,772 -0.71(-1.25%)
Jul 25, 2022 56.43 56.45 56.13 56.36 55,770 +0.49(+0.87%)
Jul 22, 2022 56.19 56.44 55.74 55.87 12,508 -0.17(-0.30%)
Jul 21, 2022 55.36 56.04 55.36 56.04 19,140 +0.66(+1.19%)
Jul 20, 2022 55.61 55.61 55.34 55.38 6,461 -0.21(-0.37%)
Jul 19, 2022 55.17 55.59 55.14 55.59 45,283 +1.35(+2.50%)
Jul 18, 2022 54.69 54.75 54.15 54.24 12,939 +0.55(+1.03%)
Jul 15, 2022 53.30 53.78 53.21 53.68 49,864 +0.67(+1.26%)
Jul 14, 2022 52.86 53.05 52.51 53.01 34,887 -0.83(-1.54%)
Jul 13, 2022 53.53 54.05 53.43 53.84 5,621 -0.10(-0.19%)
Jul 12, 2022 53.92 54.31 53.92 53.95 7,285 +0.11(+0.21%)
Jul 11, 2022 54.24 54.36 53.84 53.84 17,225 -1.14(-2.07%)
Jul 08, 2022 54.72 55.09 54.59 54.97 6,902 +0.27(+0.49%)
Jul 07, 2022 54.43 54.72 54.43 54.71 12,057 +0.86(+1.60%)
Jul 06, 2022 53.86 53.94 53.46 53.85 12,617 -0.11(-0.21%)
Jul 05, 2022 53.41 53.97 53.26 53.96 17,229 -1.21(-2.19%)
Jul 01, 2022 54.47 55.19 54.28 55.17 24,296 +0.05(+0.10%)
Jun 30, 2022 54.64 55.12 54.34 55.12 11,043 -0.33(-0.59%)
Jun 29, 2022 55.64 55.75 55.38 55.44 32,378 -0.38(-0.68%)
Jun 28, 2022 56.53 56.71 55.79 55.82 23,519 -0.17(-0.31%)
Jun 27, 2022 55.96 56.27 55.93 56.00 33,227 -0.10(-0.17%)
Jun 24, 2022 55.23 56.17 55.23 56.09 57,474 +1.36(+2.48%)
Jun 23, 2022 54.89 54.94 54.34 54.73 14,432 -0.33(-0.59%)
Jun 22, 2022 55.00 55.48 54.76 55.06 17,724 -0.52(-0.93%)
Jun 21, 2022 55.30 55.79 55.30 55.58 26,720 +0.80(+1.47%)
Jun 17, 2022 55.03 55.20 54.49 54.77 42,626 -0.33(-0.60%)
Jun 16, 2022 55.13 55.36 54.90 55.11 16,505 -1.10(-1.95%)
Jun 15, 2022 55.79 56.46 55.37 56.20 65,531 +0.77(+1.39%)
Jun 14, 2022 56.06 56.06 54.99 55.43 4,302 -0.52(-0.92%)
Jun 13, 2022 56.41 56.58 55.87 55.95 14,884 -1.96(-3.39%)
Jun 10, 2022 58.09 58.22 57.75 57.91 7,549 -1.29(-2.18%)
Jun 09, 2022 60.26 60.26 59.20 59.20 16,102 -1.22(-2.03%)
Jun 08, 2022 60.82 60.82 60.40 60.43 17,495 -0.73(-1.20%)
Jun 07, 2022 60.55 61.20 60.49 61.16 16,345 +0.19(+0.31%)
Jun 06, 2022 61.23 61.34 60.77 60.97 13,871 +0.26(+0.43%)
Jun 03, 2022 60.77 60.93 60.56 60.71 10,989 -0.84(-1.36%)
Jun 02, 2022 60.85 61.54 60.72 61.54 26,585 +1.15(+1.91%)
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.