Skip to main content

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

73.39 -0.10 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 53.79 53.79 53.79 0 -0.27(-0.51%)
Aug 30, 2018 54.18 54.37 54.06 54.06 12,369 -0.49(-0.90%)
Aug 29, 2018 54.32 54.60 54.32 54.55 11,644 +0.25(+0.45%)
Aug 28, 2018 54.49 54.59 54.28 54.31 31,267 -0.18(-0.33%)
Aug 27, 2018 54.17 54.49 54.17 54.49 27,448 +0.70(+1.31%)
Aug 24, 2018 53.60 53.90 53.60 53.78 52,741 +0.29(+0.54%)
Aug 23, 2018 53.67 53.67 53.40 53.49 17,962 -0.38(-0.71%)
Aug 22, 2018 53.85 53.90 53.81 53.87 31,066 +0.26(+0.48%)
Aug 21, 2018 53.46 53.74 53.46 53.62 70,585 +0.32(+0.61%)
Aug 20, 2018 53.83 53.83 53.15 53.29 28,697 +0.26(+0.48%)
Aug 17, 2018 52.66 53.09 52.64 53.04 24,982 +0.46(+0.87%)
Aug 16, 2018 52.52 52.80 52.52 52.58 53,866 +0.21(+0.40%)
Aug 15, 2018 52.57 52.57 52.10 52.37 20,715 -0.81(-1.53%)
Aug 14, 2018 53.10 53.22 53.04 53.19 28,464 +0.13(+0.24%)
Aug 13, 2018 53.36 53.37 52.99 53.06 28,977 -0.40(-0.75%)
Aug 10, 2018 53.57 53.57 53.35 53.46 22,931 -0.93(-1.71%)
Aug 09, 2018 54.40 54.60 54.38 54.39 24,089 -0.09(-0.16%)
Aug 08, 2018 54.55 54.61 54.40 54.47 12,081 -0.00(-0.01%)
Aug 07, 2018 54.55 54.70 54.46 54.48 12,906 +0.34(+0.62%)
Aug 06, 2018 53.98 54.24 53.98 54.14 18,330 -0.28(-0.51%)
Aug 03, 2018 54.19 54.42 54.19 54.42 20,517 -0.02(-0.03%)
Aug 02, 2018 54.30 54.49 54.29 54.44 20,377 -0.38(-0.70%)
Aug 01, 2018 54.93 55.00 54.71 54.82 13,003 -0.25(-0.45%)
Jul 31, 2018 55.18 55.18 54.93 55.07 54,130 +0.13(+0.24%)
Jul 30, 2018 55.23 55.27 54.68 54.93 28,047 +0.07(+0.14%)
Jul 27, 2018 55.00 55.16 54.85 54.86 17,982 +0.04(+0.08%)
Jul 26, 2018 54.88 54.93 54.75 54.82 110,989 -0.12(-0.23%)
Jul 25, 2018 54.54 54.94 54.33 54.94 41,037 +0.41(+0.74%)
Jul 24, 2018 54.54 54.73 54.43 54.54 22,121 +0.41(+0.75%)
Jul 23, 2018 54.20 54.22 54.11 54.13 30,284 -0.12(-0.21%)
Jul 20, 2018 54.10 54.25 54.02 54.25 12,512 +0.22(+0.40%)
Jul 19, 2018 53.89 54.10 53.86 54.03 22,890 -0.18(-0.34%)
Jul 18, 2018 54.08 54.26 54.08 54.21 12,548 +0.12(+0.21%)
Jul 17, 2018 53.85 54.19 53.85 54.10 29,292 +0.02(+0.05%)
Jul 16, 2018 54.18 54.18 53.92 54.07 19,096 +0.10(+0.18%)
Jul 13, 2018 53.82 53.99 53.82 53.97 19,947 +0.09(+0.17%)
Jul 12, 2018 53.74 53.91 53.74 53.88 31,641 +0.39(+0.73%)
Jul 11, 2018 53.93 53.96 53.46 53.49 25,962 -0.93(-1.71%)
Jul 10, 2018 54.48 54.48 54.38 54.42 16,092 -0.02(-0.03%)
Jul 09, 2018 54.45 54.50 54.31 54.44 25,235 +0.54(+1.00%)
Jul 06, 2018 53.62 54.02 53.62 53.90 20,076 +0.31(+0.59%)
Jul 05, 2018 53.54 53.67 53.44 53.58 17,835 +0.28(+0.53%)
Jul 03, 2018 53.30 53.30 53.30 0 +0.18(+0.34%)
Jul 02, 2018 52.93 53.19 52.93 53.12 14,450 -0.62(-1.15%)
Jun 29, 2018 53.83 53.93 53.74 53.74 22,782 +0.27(+0.51%)
Jun 28, 2018 53.19 53.51 53.18 53.47 27,308 +0.24(+0.45%)
Jun 27, 2018 53.77 53.94 53.23 53.23 33,152 -0.53(-0.99%)
Jun 26, 2018 53.74 53.96 53.62 53.76 26,460 -0.04(-0.07%)
Jun 25, 2018 54.04 54.11 53.63 53.80 154,647 -0.81(-1.49%)
Jun 22, 2018 54.51 54.68 54.40 54.61 18,830 +0.71(+1.32%)
Jun 21, 2018 54.16 54.16 53.84 53.90 32,975 -0.36(-0.66%)
Jun 20, 2018 54.35 54.47 54.22 54.25 52,370 -0.02(-0.05%)
Jun 19, 2018 54.30 53.99 54.28 71,255 -0.59(-1.07%)
Jun 18, 2018 54.71 54.87 54.56 54.87 30,450 -0.17(-0.31%)
Jun 15, 2018 55.22 54.85 55.04 133,655 -0.48(-0.86%)
Jun 14, 2018 55.70 55.81 55.50 55.51 57,396 -0.17(-0.31%)
Jun 13, 2018 56.02 56.02 55.53 55.69 32,733 -0.07(-0.12%)
Jun 12, 2018 55.99 56.08 55.67 55.76 79,638 -0.38(-0.68%)
Jun 11, 2018 55.93 56.47 55.93 56.14 68,904 +0.35(+0.62%)
Jun 08, 2018 55.71 55.91 55.68 55.79 36,505 +0.09(+0.15%)
Jun 07, 2018 56.06 56.11 55.64 55.71 25,438 -0.26(-0.47%)
Jun 06, 2018 56.07 55.79 55.97 17,681 +0.51(+0.91%)
Jun 05, 2018 55.62 55.64 55.42 55.46 31,121 -0.11(-0.21%)
Jun 04, 2018 55.94 55.94 55.56 55.58 33,202 +0.25(+0.44%)
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.