Skip to main content

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

51.72 -0.84 (-1.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 74.37 74.38 74.23 74.30 16,690 +0.02(+0.02%)
Aug 30, 2021 74.35 74.43 74.27 74.28 24,034 -0.06(-0.07%)
Aug 27, 2021 73.68 74.37 73.68 74.34 25,319 +0.83(+1.13%)
Aug 26, 2021 73.64 73.81 73.45 73.51 10,658 -0.44(-0.60%)
Aug 25, 2021 73.88 74.00 73.64 73.95 4,033 +0.13(+0.18%)
Aug 24, 2021 73.71 73.94 73.71 73.82 7,653 +0.29(+0.39%)
Aug 23, 2021 72.99 73.60 72.99 73.53 4,019 +0.82(+1.13%)
Aug 20, 2021 72.44 72.71 72.44 72.71 10,432 +0.17(+0.23%)
Aug 19, 2021 72.60 72.73 72.47 72.54 7,300 -0.84(-1.14%)
Aug 18, 2021 73.49 73.78 73.38 73.38 8,055 -0.23(-0.31%)
Aug 17, 2021 73.55 73.64 73.27 73.61 11,358 -0.70(-0.94%)
Aug 16, 2021 74.21 74.31 73.91 74.31 3,931 -0.33(-0.44%)
Aug 13, 2021 74.47 74.66 74.47 74.64 19,135 +0.30(+0.40%)
Aug 12, 2021 74.20 74.38 74.18 74.34 5,514 -0.07(-0.10%)
Aug 11, 2021 74.24 74.43 74.20 74.41 5,660 +0.60(+0.82%)
Aug 10, 2021 73.50 73.84 73.50 73.81 6,252 +0.18(+0.24%)
Aug 09, 2021 73.57 73.66 73.54 73.63 6,098 -0.06(-0.08%)
Aug 06, 2021 73.75 73.75 73.65 73.69 2,795 -0.26(-0.35%)
Aug 05, 2021 74.01 74.08 73.88 73.95 3,703 +0.25(+0.34%)
Aug 04, 2021 73.89 73.89 73.69 73.70 3,947 -0.38(-0.51%)
Aug 03, 2021 73.79 74.09 73.79 74.08 3,391 +0.47(+0.64%)
Aug 02, 2021 73.72 73.97 73.61 73.61 15,575 +0.44(+0.61%)
Jul 30, 2021 73.45 73.61 73.07 73.16 5,958 -0.48(-0.65%)
Jul 29, 2021 73.62 73.83 73.62 73.64 3,783 +0.48(+0.66%)
Jul 28, 2021 72.96 73.23 72.37 73.16 6,434 +0.36(+0.49%)
Jul 27, 2021 72.86 72.86 72.52 72.80 6,780 -0.21(-0.29%)
Jul 26, 2021 72.93 73.01 72.86 73.01 5,344 +0.26(+0.36%)
Jul 23, 2021 72.79 72.87 72.65 72.75 7,573 +0.34(+0.47%)
Jul 22, 2021 72.53 72.53 72.20 72.41 6,738 +0.11(+0.15%)
Jul 21, 2021 71.60 72.37 71.60 72.30 16,999 +1.13(+1.59%)
Jul 20, 2021 70.49 71.24 70.49 71.17 34,144 +0.63(+0.89%)
Jul 19, 2021 70.67 70.67 70.31 70.54 16,386 -1.61(-2.23%)
Jul 16, 2021 72.66 72.66 72.15 72.15 10,809 -0.72(-0.98%)
Jul 15, 2021 73.01 73.05 72.59 72.87 25,984 -0.63(-0.86%)
Jul 14, 2021 73.66 73.75 73.42 73.50 11,778 +0.21(+0.29%)
Jul 13, 2021 73.49 73.57 73.26 73.29 10,379 -0.38(-0.52%)
Jul 12, 2021 73.42 73.74 73.42 73.67 37,715 +0.21(+0.28%)
Jul 09, 2021 72.92 73.49 72.92 73.46 10,833 +1.27(+1.75%)
Jul 08, 2021 72.19 72.33 71.83 72.19 11,148 -1.17(-1.60%)
Jul 07, 2021 73.46 73.64 73.02 73.36 22,398 +0.16(+0.23%)
Jul 06, 2021 72.75 73.22 72.75 73.20 7,369 -0.45(-0.61%)
Jul 02, 2021 73.28 73.71 73.19 73.65 6,080 +0.49(+0.67%)
Jul 01, 2021 73.09 73.24 72.87 73.16 11,199 +0.17(+0.23%)
Jun 30, 2021 72.80 73.09 72.59 72.99 12,609 -0.27(-0.37%)
Jun 29, 2021 73.47 73.47 73.19 73.26 6,893 -0.13(-0.17%)
Jun 28, 2021 73.74 73.74 73.21 73.39 8,110 -0.46(-0.62%)
Jun 25, 2021 73.82 73.97 73.72 73.85 16,099 +0.32(+0.43%)
Jun 24, 2021 73.30 73.63 73.30 73.54 9,149 +0.65(+0.89%)
Jun 23, 2021 73.19 73.24 72.89 72.89 10,087 -0.46(-0.63%)
Jun 22, 2021 73.02 73.48 73.02 73.35 15,373 +0.16(+0.22%)
Jun 21, 2021 72.44 73.28 72.44 73.19 8,531 +0.91(+1.25%)
Jun 18, 2021 72.49 72.58 72.27 72.28 37,359 -2.20(-2.95%)
Jun 17, 2021 74.84 74.84 74.19 74.48 9,877 -0.64(-0.85%)
Jun 16, 2021 75.71 75.71 74.92 75.12 3,528 -0.61(-0.81%)
Jun 15, 2021 75.66 75.73 75.51 75.73 4,549 -0.19(-0.25%)
Jun 14, 2021 75.72 75.92 75.50 75.92 28,174 +0.23(+0.30%)
Jun 11, 2021 75.74 75.74 75.48 75.69 1,522 +0.10(+0.13%)
Jun 10, 2021 75.53 75.75 75.25 75.60 8,350 +0.11(+0.15%)
Jun 09, 2021 75.76 75.76 75.48 75.48 2,756 -0.31(-0.41%)
Jun 08, 2021 76.24 76.24 75.68 75.80 4,874 -0.04(-0.05%)
Jun 07, 2021 75.67 75.88 75.65 75.83 5,281 +0.15(+0.20%)
Jun 04, 2021 75.44 75.69 75.44 75.68 10,377 +0.72(+0.96%)
Jun 03, 2021 74.96 75.01 74.73 74.96 22,100 -0.40(-0.53%)
Jun 02, 2021 75.23 75.44 75.21 75.36 5,675 +0.26(+0.35%)
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.