Skip to main content

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

71.68 -0.02 (-0.03%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 51.75 51.84 51.61 51.70 7,752 -0.20(-0.39%)
Aug 28, 2020 51.82 51.91 51.66 51.91 27,412 +0.38(+0.73%)
Aug 27, 2020 51.96 51.96 51.36 51.53 24,554 -0.33(-0.64%)
Aug 26, 2020 51.59 51.92 51.59 51.86 21,396 +0.31(+0.61%)
Aug 25, 2020 51.56 51.58 51.32 51.55 33,255 +0.04(+0.09%)
Aug 24, 2020 51.42 51.50 51.37 51.50 12,307 +0.67(+1.32%)
Aug 21, 2020 50.70 50.92 50.62 50.83 22,286 -0.27(-0.54%)
Aug 20, 2020 50.91 51.21 50.72 51.10 77,800 -0.07(-0.13%)
Aug 19, 2020 51.58 51.59 51.17 51.17 11,601 -0.31(-0.61%)
Aug 18, 2020 51.71 51.71 51.40 51.48 5,856 +0.00(+0.00%)
Aug 17, 2020 51.47 51.52 51.40 51.48 16,454 +0.28(+0.54%)
Aug 14, 2020 51.18 51.28 51.14 51.21 22,509 -0.22(-0.42%)
Aug 13, 2020 51.60 51.78 51.34 51.42 7,872 -0.24(-0.47%)
Aug 12, 2020 51.76 51.88 51.66 51.66 8,578 +1.00(+1.97%)
Aug 11, 2020 51.11 51.30 50.67 50.67 21,263 +0.34(+0.68%)
Aug 10, 2020 50.24 50.33 50.07 50.33 6,240 +0.27(+0.54%)
Aug 07, 2020 49.80 50.06 49.72 50.06 18,163 -0.21(-0.41%)
Aug 06, 2020 50.05 50.28 49.93 50.26 31,165 +0.13(+0.25%)
Aug 05, 2020 50.30 50.44 50.14 50.14 43,102 +0.35(+0.70%)
Aug 04, 2020 49.37 49.79 49.32 49.79 16,244 +0.41(+0.82%)
Aug 03, 2020 48.88 49.38 48.86 49.38 34,588 +0.90(+1.85%)
Jul 31, 2020 49.01 49.07 48.23 48.49 18,720 -1.09(-2.19%)
Jul 30, 2020 49.11 49.57 48.84 49.57 18,935 -0.73(-1.45%)
Jul 29, 2020 49.91 50.35 49.91 50.30 31,591 +0.42(+0.85%)
Jul 28, 2020 49.89 50.16 49.88 49.88 67,400 -0.31(-0.61%)
Jul 27, 2020 49.95 50.24 49.95 50.18 8,862 +0.63(+1.27%)
Jul 24, 2020 49.71 49.71 49.54 49.55 15,935 -0.28(-0.56%)
Jul 23, 2020 50.14 50.26 49.66 49.83 9,948 -0.37(-0.74%)
Jul 22, 2020 50.07 50.20 49.98 50.20 18,817 +0.14(+0.27%)
Jul 21, 2020 50.11 50.26 50.05 50.07 12,088 +0.25(+0.50%)
Jul 20, 2020 49.63 49.85 49.63 49.81 8,369 +0.22(+0.45%)
Jul 17, 2020 49.50 49.66 49.38 49.59 9,583 +0.11(+0.22%)
Jul 16, 2020 49.56 49.63 49.31 49.48 28,058 -0.16(-0.32%)
Jul 15, 2020 49.71 49.92 49.51 49.64 17,921 +0.56(+1.13%)
Jul 14, 2020 48.59 49.09 48.59 49.09 18,710 +0.77(+1.60%)
Jul 13, 2020 48.94 49.21 48.31 48.31 19,496 -0.25(-0.52%)
Jul 10, 2020 48.27 48.57 48.27 48.57 11,254 +0.47(+0.97%)
Jul 09, 2020 48.52 48.52 47.93 48.10 61,300 -0.65(-1.33%)
Jul 08, 2020 48.47 48.75 48.47 48.75 152,674 +0.26(+0.54%)
Jul 07, 2020 48.83 48.95 48.49 48.49 11,231 -0.77(-1.56%)
Jul 06, 2020 49.32 49.32 49.05 49.26 76,657 +0.82(+1.70%)
Jul 02, 2020 48.57 48.94 48.43 48.43 15,043 +0.45(+0.94%)
Jul 01, 2020 47.80 48.10 47.80 47.98 50,221 +0.04(+0.09%)
Jun 30, 2020 47.61 47.95 47.59 47.94 33,018 -0.10(-0.21%)
Jun 29, 2020 47.80 48.04 47.80 48.04 26,222 +0.52(+1.10%)
Jun 26, 2020 48.03 48.14 47.49 47.52 22,843 -0.71(-1.47%)
Jun 25, 2020 47.85 48.27 47.48 48.23 48,060 +0.40(+0.84%)
Jun 24, 2020 48.67 48.67 47.71 47.82 24,658 -1.24(-2.53%)
Jun 23, 2020 49.46 49.46 49.05 49.06 40,746 +0.19(+0.39%)
Jun 22, 2020 48.59 48.87 48.56 48.87 13,055 +0.56(+1.15%)
Jun 19, 2020 48.97 49.22 48.32 48.32 9,806 -0.28(-0.57%)
Jun 18, 2020 48.50 48.78 48.40 48.59 48,666 -0.34(-0.69%)
Jun 17, 2020 49.29 49.29 48.76 48.93 38,220 +0.12(+0.24%)
Jun 16, 2020 49.01 49.37 48.52 48.82 64,734 +0.70(+1.46%)
Jun 15, 2020 47.19 48.29 47.02 48.11 55,911 +0.08(+0.17%)
Jun 12, 2020 48.47 48.63 47.42 48.03 28,038 +0.66(+1.39%)
Jun 11, 2020 48.74 48.74 47.16 47.38 34,128 -2.76(-5.51%)
Jun 10, 2020 50.41 50.49 50.00 50.14 22,935 -0.16(-0.31%)
Jun 09, 2020 50.20 50.47 50.15 50.30 64,209 -0.88(-1.72%)
Jun 08, 2020 50.73 51.19 50.54 51.18 28,240 +0.90(+1.79%)
Jun 05, 2020 50.25 50.53 50.25 50.28 37,948 +1.01(+2.06%)
Jun 04, 2020 49.29 49.59 49.22 49.26 44,792 -0.13(-0.26%)
Jun 03, 2020 48.94 49.54 48.94 49.39 46,826 +0.93(+1.92%)
Jun 02, 2020 48.21 48.46 48.07 48.46 33,620 +0.60(+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.