Indicators

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

70.13 +0.52 (+0.75%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	47.04	47.04	46.45	46.88	33,106	-0.17(-0.35%)
May 28, 2020	47.12	47.49	47.05	47.05	64,976	+0.32(+0.68%)
May 27, 2020	46.73	46.76	46.28	46.73	23,632	+0.62(+1.35%)
May 26, 2020	45.75	46.29	45.75	46.11	46,825	+1.50(+3.36%)
May 22, 2020	44.43	44.61	44.29	44.61	60,244	-0.09(-0.20%)
May 21, 2020	45.18	45.18	44.52	44.70	26,769	-0.38(-0.85%)
May 20, 2020	45.17	45.34	44.98	45.08	96,892	+0.73(+1.64%)
May 19, 2020	44.52	44.73	44.35	44.35	59,322	-0.36(-0.81%)
May 18, 2020	44.11	44.81	44.11	44.71	123,373	+1.55(+3.58%)
May 15, 2020	42.95	43.28	42.95	43.17	70,041	+0.05(+0.12%)
May 14, 2020	42.58	43.13	42.15	43.11	109,620	-0.50(-1.14%)
May 13, 2020	44.22	44.22	43.35	43.61	168,005	-0.44(-0.99%)
May 12, 2020	44.67	44.69	44.05	44.05	55,915	-0.60(-1.33%)
May 11, 2020	44.50	44.78	44.46	44.64	100,446	-0.01(-0.03%)
May 08, 2020	44.46	44.66	44.46	44.66	53,037	+0.78(+1.77%)
May 07, 2020	43.98	44.07	43.80	43.88	60,988	+0.60(+1.39%)
May 06, 2020	43.89	43.89	43.27	43.28	20,652	-0.36(-0.83%)
May 05, 2020	43.80	44.01	43.51	43.64	83,434	+0.15(+0.36%)
May 04, 2020	43.27	43.49	43.13	43.49	48,846	-0.11(-0.24%)

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.