Skip to main content

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

60.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 53.85 53.93 53.70 53.80 7,450 -0.21(-0.39%)
Aug 28, 2020 53.92 54.01 53.76 54.01 26,345 +0.39(+0.73%)
Aug 27, 2020 54.06 54.06 53.44 53.62 23,598 -0.35(-0.64%)
Aug 26, 2020 53.68 54.03 53.68 53.96 20,563 +0.33(+0.61%)
Aug 25, 2020 53.64 53.67 53.40 53.63 31,960 +0.05(+0.09%)
Aug 24, 2020 53.50 53.59 53.45 53.59 11,828 +0.70(+1.32%)
Aug 21, 2020 52.76 52.98 52.67 52.89 21,418 -0.28(-0.54%)
Aug 20, 2020 52.97 53.28 52.78 53.17 74,771 -0.07(-0.13%)
Aug 19, 2020 53.67 53.68 53.24 53.24 11,149 -0.33(-0.61%)
Aug 18, 2020 53.81 53.81 53.49 53.57 5,628 +0.00(+0.00%)
Aug 17, 2020 53.55 53.61 53.49 53.57 15,813 +0.29(+0.54%)
Aug 14, 2020 53.25 53.35 53.21 53.28 21,633 -0.22(-0.42%)
Aug 13, 2020 53.69 53.88 53.42 53.50 7,566 -0.25(-0.47%)
Aug 12, 2020 53.86 53.98 53.76 53.76 8,244 +1.04(+1.97%)
Aug 11, 2020 53.18 53.38 52.72 52.72 20,435 +0.35(+0.68%)
Aug 10, 2020 52.27 52.36 52.10 52.36 5,997 +0.28(+0.54%)
Aug 07, 2020 51.81 52.08 51.73 52.08 17,456 -0.21(-0.41%)
Aug 06, 2020 52.08 52.32 51.95 52.30 29,952 +0.13(+0.25%)
Aug 05, 2020 52.34 52.49 52.17 52.17 41,424 +0.36(+0.70%)
Aug 04, 2020 51.37 51.81 51.32 51.81 15,612 +0.42(+0.82%)
Aug 03, 2020 50.86 51.38 50.84 51.38 33,242 +0.93(+1.85%)
Jul 31, 2020 50.99 51.06 50.18 50.45 17,991 -1.13(-2.19%)
Jul 30, 2020 51.10 51.58 50.81 51.58 18,198 -0.76(-1.45%)
Jul 29, 2020 51.94 52.39 51.94 52.34 30,361 +0.44(+0.85%)
Jul 28, 2020 51.91 52.19 51.90 51.90 64,776 -0.32(-0.61%)
Jul 27, 2020 51.97 52.27 51.97 52.22 8,517 +0.65(+1.27%)
Jul 24, 2020 51.72 51.72 51.54 51.56 15,314 -0.29(-0.56%)
Jul 23, 2020 52.17 52.30 51.67 51.85 9,561 -0.38(-0.74%)
Jul 22, 2020 52.09 52.24 52.00 52.24 18,085 +0.14(+0.27%)
Jul 21, 2020 52.14 52.30 52.08 52.09 11,617 +0.26(+0.50%)
Jul 20, 2020 51.65 51.87 51.65 51.83 8,043 +0.23(+0.45%)
Jul 17, 2020 51.50 51.67 51.38 51.60 9,210 +0.11(+0.22%)
Jul 16, 2020 51.57 51.64 51.31 51.49 26,966 -0.17(-0.32%)
Jul 15, 2020 51.72 51.94 51.52 51.66 17,224 +0.58(+1.13%)
Jul 14, 2020 50.55 51.08 50.55 51.08 17,982 +0.81(+1.60%)
Jul 13, 2020 50.93 51.20 50.26 50.27 18,737 -0.26(-0.52%)
Jul 10, 2020 50.23 50.53 50.23 50.53 10,816 +0.49(+0.97%)
Jul 09, 2020 50.49 50.49 49.87 50.05 58,914 -0.67(-1.33%)
Jul 08, 2020 50.43 50.73 50.43 50.72 146,729 +0.27(+0.54%)
Jul 07, 2020 50.81 50.93 50.45 50.45 10,794 -0.80(-1.56%)
Jul 06, 2020 51.32 51.32 51.04 51.25 73,672 +0.86(+1.70%)
Jul 02, 2020 50.53 50.93 50.39 50.39 14,457 +0.47(+0.93%)
Jul 01, 2020 49.74 50.05 49.74 49.93 48,266 +0.05(+0.09%)
Jun 30, 2020 49.54 49.89 49.52 49.88 31,733 -0.10(-0.21%)
Jun 29, 2020 49.73 49.98 49.73 49.98 25,201 +0.54(+1.10%)
Jun 26, 2020 49.97 50.09 49.41 49.44 21,954 -0.74(-1.47%)
Jun 25, 2020 49.79 50.23 49.40 50.18 46,188 +0.42(+0.84%)
Jun 24, 2020 50.64 50.64 49.64 49.76 23,697 -1.29(-2.53%)
Jun 23, 2020 51.47 51.47 51.03 51.05 39,160 +0.20(+0.39%)
Jun 22, 2020 50.55 50.85 50.53 50.85 12,547 +0.58(+1.15%)
Jun 19, 2020 50.95 51.22 50.27 50.27 9,424 -0.29(-0.57%)
Jun 18, 2020 50.46 50.76 50.36 50.56 46,771 -0.35(-0.69%)
Jun 17, 2020 51.28 51.28 50.74 50.91 36,732 +0.12(+0.24%)
Jun 16, 2020 51.00 51.37 50.49 50.79 62,213 +0.73(+1.46%)
Jun 15, 2020 49.10 50.25 48.93 50.06 53,734 +0.08(+0.17%)
Jun 12, 2020 50.43 50.60 49.34 49.98 26,947 +0.68(+1.39%)
Jun 11, 2020 50.71 50.72 49.08 49.30 32,799 -2.88(-5.51%)
Jun 10, 2020 52.45 52.53 52.02 52.17 22,042 -0.16(-0.31%)
Jun 09, 2020 52.24 52.51 52.18 52.34 61,709 -0.91(-1.72%)
Jun 08, 2020 52.79 53.26 52.59 53.25 27,141 +0.94(+1.79%)
Jun 05, 2020 52.28 52.58 52.28 52.31 36,470 +1.05(+2.06%)
Jun 04, 2020 51.28 51.60 51.22 51.26 43,048 -0.13(-0.26%)
Jun 03, 2020 50.92 51.55 50.92 51.39 45,003 +0.97(+1.92%)
Jun 02, 2020 50.17 50.42 50.02 50.42 32,311 +0.63(+1.26%)
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.