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: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 65.24 65.45 65.01 65.01 6,817 -0.21(-0.33%)
Sep 29, 2021 65.41 65.57 65.22 65.22 17,266 -0.19(-0.29%)
Sep 28, 2021 66.06 66.06 65.33 65.41 8,559 -1.39(-2.08%)
Sep 27, 2021 66.67 66.89 66.67 66.80 24,667 +0.07(+0.11%)
Sep 24, 2021 66.63 66.89 66.63 66.73 8,988 -0.53(-0.78%)
Sep 23, 2021 66.97 67.45 66.97 67.26 22,686 +0.72(+1.08%)
Sep 22, 2021 66.63 67.01 66.48 66.54 17,551 +0.32(+0.48%)
Sep 21, 2021 66.46 66.46 66.19 66.22 34,455 +0.51(+0.78%)
Sep 20, 2021 65.65 65.93 65.26 65.71 7,278 -1.32(-1.97%)
Sep 17, 2021 67.44 67.44 66.99 67.03 12,073 -0.87(-1.27%)
Sep 16, 2021 67.89 67.98 67.66 67.90 678,917 -0.26(-0.38%)
Sep 15, 2021 67.91 68.16 67.79 68.15 21,514 +0.25(+0.36%)
Sep 14, 2021 68.10 68.21 67.88 67.91 12,208 -0.26(-0.39%)
Sep 13, 2021 68.11 68.19 68.05 68.17 10,845 +0.64(+0.95%)
Sep 10, 2021 68.06 68.06 67.53 67.53 206,336 -0.13(-0.19%)
Sep 09, 2021 67.79 67.81 67.60 67.66 2,571 +0.04(+0.05%)
Sep 08, 2021 67.87 67.87 67.47 67.63 9,676 -0.43(-0.64%)
Sep 07, 2021 68.01 68.17 67.98 68.06 12,927 -0.20(-0.29%)
Sep 03, 2021 67.99 68.30 67.91 68.26 7,401 +0.50(+0.74%)
Sep 02, 2021 67.81 67.98 67.72 67.76 223,394 +0.26(+0.38%)
Sep 01, 2021 67.50 67.70 67.50 67.50 4,391 +0.51(+0.76%)
Aug 31, 2021 67.06 67.07 66.93 67.00 18,510 +0.02(+0.02%)
Aug 30, 2021 67.04 67.11 66.97 66.98 26,655 -0.05(-0.07%)
Aug 27, 2021 66.43 67.06 66.43 67.03 28,080 +0.75(+1.13%)
Aug 26, 2021 66.40 66.55 66.23 66.28 11,820 -0.40(-0.60%)
Aug 25, 2021 66.61 66.73 66.40 66.68 4,472 +0.12(+0.18%)
Aug 24, 2021 66.46 66.67 66.46 66.56 8,487 +0.26(+0.39%)
Aug 23, 2021 65.81 66.36 65.81 66.30 4,457 +0.74(+1.13%)
Aug 20, 2021 65.32 65.56 65.32 65.56 11,569 +0.15(+0.23%)
Aug 19, 2021 65.46 65.57 65.34 65.41 8,096 -0.76(-1.14%)
Aug 18, 2021 66.26 66.52 66.17 66.17 8,933 -0.21(-0.31%)
Aug 17, 2021 66.32 66.40 66.06 66.37 12,596 -0.63(-0.94%)
Aug 16, 2021 66.91 67.00 66.64 67.00 4,359 -0.30(-0.44%)
Aug 13, 2021 67.15 67.32 67.15 67.30 21,221 +0.27(+0.40%)
Aug 12, 2021 66.90 67.07 66.89 67.03 6,115 -0.07(-0.10%)
Aug 11, 2021 66.94 67.11 66.90 67.09 6,277 +0.54(+0.82%)
Aug 10, 2021 66.27 66.58 66.27 66.55 6,933 +0.16(+0.24%)
Aug 09, 2021 66.34 66.42 66.31 66.39 6,763 -0.05(-0.08%)
Aug 06, 2021 66.50 66.50 66.41 66.44 3,099 -0.23(-0.35%)
Aug 05, 2021 66.73 66.80 66.61 66.67 4,106 +0.22(+0.34%)
Aug 04, 2021 66.63 66.63 66.44 66.45 4,377 -0.34(-0.51%)
Aug 03, 2021 66.53 66.80 66.53 66.80 3,760 +0.43(+0.64%)
Aug 02, 2021 66.47 66.70 66.37 66.37 17,273 +0.40(+0.61%)
Jul 30, 2021 66.23 66.37 65.88 65.97 6,607 -0.43(-0.65%)
Jul 29, 2021 66.38 66.57 66.38 66.40 4,195 +0.44(+0.66%)
Jul 28, 2021 65.79 66.03 65.25 65.97 7,135 +0.32(+0.49%)
Jul 27, 2021 65.70 65.70 65.39 65.64 7,519 -0.19(-0.29%)
Jul 26, 2021 65.76 65.83 65.70 65.83 5,926 +0.24(+0.36%)
Jul 23, 2021 65.63 65.70 65.51 65.60 8,398 +0.30(+0.47%)
Jul 22, 2021 65.40 65.40 65.10 65.29 7,472 +0.10(+0.15%)
Jul 21, 2021 64.56 65.25 64.56 65.19 18,852 +1.02(+1.59%)
Jul 20, 2021 63.56 64.23 63.56 64.17 37,867 +0.56(+0.89%)
Jul 19, 2021 63.72 63.72 63.40 63.61 18,173 -1.45(-2.23%)
Jul 16, 2021 65.51 65.51 65.06 65.06 11,987 -0.65(-0.98%)
Jul 15, 2021 65.83 65.87 65.45 65.70 28,817 -0.57(-0.86%)
Jul 14, 2021 66.42 66.50 66.20 66.27 13,062 +0.19(+0.29%)
Jul 13, 2021 66.26 66.34 66.06 66.08 11,510 -0.34(-0.52%)
Jul 12, 2021 66.20 66.49 66.20 66.42 41,828 +0.19(+0.28%)
Jul 09, 2021 65.75 66.26 65.75 66.23 12,014 +1.14(+1.75%)
Jul 08, 2021 65.09 65.22 64.77 65.09 12,363 -1.06(-1.60%)
Jul 07, 2021 66.24 66.40 65.84 66.15 24,840 +0.15(+0.23%)
Jul 06, 2021 65.60 66.02 65.60 66.00 8,172 -0.41(-0.61%)
Jul 02, 2021 66.07 66.46 65.99 66.41 6,743 +0.44(+0.67%)
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.