Skip to main content

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

51.63 -0.83 (-1.58%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 58.47 58.52 58.19 58.25 41,700 +0.23(+0.40%)
Aug 29, 2019 58.03 58.17 57.99 58.02 29,298 +0.39(+0.68%)
Aug 28, 2019 57.48 57.72 57.46 57.63 15,995 -0.04(-0.07%)
Aug 27, 2019 57.85 57.97 57.67 57.67 24,938 +0.00(+0.00%)
Aug 26, 2019 57.57 57.78 57.54 57.67 29,012 +0.48(+0.84%)
Aug 23, 2019 57.79 58.11 57.19 57.19 19,900 -0.74(-1.28%)
Aug 22, 2019 57.98 58.03 57.70 57.93 74,251 -0.03(-0.05%)
Aug 21, 2019 58.11 58.14 57.93 57.96 40,499 +0.41(+0.71%)
Aug 20, 2019 57.66 57.73 57.55 57.55 13,563 -0.09(-0.16%)
Aug 19, 2019 57.71 57.88 57.64 57.64 19,996 +0.28(+0.49%)
Aug 16, 2019 57.01 57.36 56.99 57.36 45,100 +0.66(+1.16%)
Aug 15, 2019 56.72 56.76 56.49 56.70 57,834 +0.17(+0.30%)
Aug 14, 2019 56.95 56.99 56.53 56.53 39,638 -1.56(-2.69%)
Aug 13, 2019 57.67 58.12 57.67 58.09 36,578 +0.55(+0.96%)
Aug 12, 2019 57.96 57.96 57.49 57.54 44,431 -0.55(-0.95%)
Aug 09, 2019 58.25 58.34 58.02 58.09 40,600 -0.56(-0.95%)
Aug 08, 2019 58.16 58.69 58.16 58.65 25,250 +0.64(+1.10%)
Aug 07, 2019 57.56 58.09 57.47 58.01 18,461 +0.19(+0.33%)
Aug 06, 2019 57.80 57.82 57.55 57.82 24,769 +0.48(+0.84%)
Aug 05, 2019 57.91 57.99 57.16 57.34 77,532 -1.49(-2.53%)
Aug 02, 2019 59.10 59.10 58.61 58.83 29,100 -0.49(-0.83%)
Aug 01, 2019 59.54 60.16 59.23 59.32 10,667 -0.33(-0.55%)
Jul 31, 2019 60.03 60.23 59.33 59.65 20,601 -0.37(-0.62%)
Jul 30, 2019 60.11 60.15 59.97 60.02 42,517 -0.55(-0.91%)
Jul 29, 2019 60.75 60.75 60.56 60.57 30,725 -0.20(-0.33%)
Jul 26, 2019 60.80 60.82 60.70 60.77 26,000 +0.11(+0.18%)
Jul 25, 2019 61.06 61.06 60.64 60.66 28,220 -0.54(-0.88%)
Jul 24, 2019 61.11 61.22 61.08 61.20 24,063 +0.03(+0.05%)
Jul 23, 2019 61.06 61.23 61.02 61.17 27,008 +0.36(+0.59%)
Jul 22, 2019 60.83 60.89 60.75 60.81 6,574 +0.08(+0.13%)
Jul 19, 2019 60.83 60.90 60.67 60.73 12,100 -0.08(-0.13%)
Jul 18, 2019 60.56 60.87 60.36 60.81 24,878 +0.11(+0.18%)
Jul 17, 2019 60.85 60.86 60.70 60.70 2,626 -0.11(-0.18%)
Jul 16, 2019 61.11 61.12 60.81 60.81 20,519 -0.32(-0.52%)
Jul 15, 2019 61.14 61.16 61.07 61.13 10,687 +0.06(+0.10%)
Jul 12, 2019 61.01 61.12 61.00 61.07 28,800 +0.08(+0.13%)
Jul 11, 2019 61.15 61.15 60.92 60.99 16,214 +0.09(+0.15%)
Jul 10, 2019 60.89 61.06 60.85 60.90 23,606 +0.27(+0.45%)
Jul 09, 2019 60.38 60.67 60.38 60.63 18,772 -0.45(-0.74%)
Jul 08, 2019 61.17 61.17 61.00 61.08 48,135 -0.32(-0.53%)
Jul 05, 2019 61.54 61.54 61.12 61.40 18,100 -0.34(-0.55%)
Jul 03, 2019 61.53 61.81 61.53 61.74 15,400 +0.44(+0.72%)
Jul 02, 2019 61.18 61.42 61.16 61.30 22,947 +0.12(+0.19%)
Jul 01, 2019 61.38 61.44 61.03 61.18 38,938 +0.38(+0.63%)
Jun 28, 2019 60.61 60.87 60.61 60.80 64,100 +0.43(+0.71%)
Jun 27, 2019 60.41 60.54 60.37 60.37 23,336 +0.23(+0.38%)
Jun 26, 2019 60.18 60.38 60.14 60.14 20,218 +0.03(+0.05%)
Jun 25, 2019 60.38 60.54 60.11 60.11 45,596 -0.34(-0.56%)
Jun 24, 2019 60.44 60.63 60.44 60.45 16,651 +0.02(+0.03%)
Jun 21, 2019 60.46 60.75 60.43 60.43 26,800 -1.14(-1.85%)
Jun 20, 2019 61.70 61.83 61.50 61.57 71,387 +0.43(+0.70%)
Jun 19, 2019 60.82 61.25 60.82 61.14 16,153 +0.49(+0.81%)
Jun 18, 2019 60.66 60.76 60.62 60.65 15,845 +0.61(+1.01%)
Jun 17, 2019 60.13 60.15 60.03 60.04 10,566 -0.15(-0.24%)
Jun 14, 2019 60.17 60.22 60.07 60.19 9,800 -0.32(-0.53%)
Jun 13, 2019 60.67 60.68 60.45 60.51 10,005 +0.07(+0.12%)
Jun 12, 2019 60.87 60.89 60.44 60.44 228,530 -0.56(-0.92%)
Jun 11, 2019 61.12 61.22 60.98 61.00 13,460 +0.29(+0.48%)
Jun 10, 2019 60.72 60.90 60.63 60.71 99,034 +0.19(+0.31%)
Jun 07, 2019 60.25 60.66 60.25 60.52 21,300 +0.69(+1.15%)
Jun 06, 2019 59.77 59.92 59.70 59.83 10,184 +0.17(+0.28%)
Jun 05, 2019 59.83 59.93 59.63 59.66 19,531 +0.04(+0.07%)
Jun 04, 2019 59.22 59.67 59.22 59.62 39,046 +0.87(+1.48%)
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.