Skip to main content

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

71.66 -0.04 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 50.26 50.38 50.18 50.30 14,653 -0.28(-0.56%)
Nov 29, 2018 50.55 50.72 50.32 50.58 52,006 -0.12(-0.24%)
Nov 28, 2018 50.03 50.78 49.92 50.71 69,894 +0.74(+1.49%)
Nov 27, 2018 49.91 50.22 49.78 49.96 73,808 -0.19(-0.37%)
Nov 26, 2018 50.01 50.26 49.99 50.15 47,850 +0.55(+1.11%)
Nov 23, 2018 49.55 49.65 49.55 49.60 13,471 -0.24(-0.48%)
Nov 21, 2018 49.83 49.83 49.83 0 +0.78(+1.59%)
Nov 20, 2018 49.56 49.56 49.00 49.06 97,504 -0.98(-1.96%)
Nov 19, 2018 50.47 50.48 49.97 50.04 98,132 -0.50(-0.99%)
Nov 16, 2018 50.29 50.58 50.29 50.54 48,450 +0.11(+0.22%)
Nov 15, 2018 49.88 50.56 49.88 50.43 53,648 -0.07(-0.13%)
Nov 14, 2018 50.80 50.82 50.29 50.49 45,112 +0.06(+0.12%)
Nov 13, 2018 50.48 50.74 50.34 50.43 40,761 +0.00(+0.00%)
Nov 12, 2018 50.82 50.82 50.34 50.43 15,474 -0.80(-1.55%)
Nov 09, 2018 51.37 51.37 51.03 51.23 41,006 -0.31(-0.61%)
Nov 08, 2018 51.80 52.01 51.54 51.54 17,065 -0.49(-0.94%)
Nov 07, 2018 51.77 52.03 51.71 52.03 22,289 +0.60(+1.17%)
Nov 06, 2018 51.34 51.43 51.21 51.43 46,147 +0.17(+0.33%)
Nov 05, 2018 51.38 51.38 51.18 51.26 25,758 +0.00(+0.00%)
Nov 02, 2018 51.63 51.74 51.02 51.26 14,889 +0.07(+0.13%)
Nov 01, 2018 51.04 51.20 50.96 51.20 48,905 +0.86(+1.71%)
Oct 31, 2018 50.29 50.57 50.29 50.33 27,578 +0.35(+0.69%)
Oct 30, 2018 49.88 50.00 49.61 49.99 32,215 +0.62(+1.25%)
Oct 29, 2018 49.97 50.16 49.13 49.37 74,023 -0.33(-0.66%)
Oct 26, 2018 49.37 49.84 48.81 49.70 87,329 -0.23(-0.46%)
Oct 25, 2018 49.78 50.27 49.76 49.93 31,722 +0.48(+0.98%)
Oct 24, 2018 50.65 50.65 49.44 49.44 116,409 -1.46(-2.86%)
Oct 23, 2018 50.70 51.04 50.39 50.90 40,034 -0.55(-1.07%)
Oct 22, 2018 51.70 51.78 51.40 51.45 61,454 -0.33(-0.64%)
Oct 19, 2018 51.77 52.08 51.77 51.78 88,393 +0.07(+0.13%)
Oct 18, 2018 52.25 52.25 51.43 51.71 111,869 -0.84(-1.61%)
Oct 17, 2018 52.48 52.69 52.29 52.56 25,712 -0.18(-0.34%)
Oct 16, 2018 52.60 52.81 52.52 52.74 43,492 +0.70(+1.35%)
Oct 15, 2018 51.81 52.24 51.72 52.03 71,907 -0.04(-0.08%)
Oct 12, 2018 52.19 52.19 51.70 52.08 70,903 +0.15(+0.29%)
Oct 11, 2018 52.45 52.49 51.61 51.93 33,679 -0.58(-1.10%)
Oct 10, 2018 53.53 53.53 52.51 52.51 30,808 -1.21(-2.25%)
Oct 09, 2018 53.41 53.80 53.38 53.72 23,092 -0.17(-0.32%)
Oct 08, 2018 53.68 53.91 53.45 53.89 5,367 -0.33(-0.60%)
Oct 05, 2018 54.41 54.41 53.95 54.22 33,561 -0.30(-0.56%)
Oct 04, 2018 54.79 54.83 54.24 54.52 21,773 -0.42(-0.76%)
Oct 03, 2018 55.10 55.22 54.91 54.94 12,661 -0.20(-0.37%)
Oct 02, 2018 55.05 55.18 55.02 55.14 44,373 -0.33(-0.59%)
Oct 01, 2018 55.57 55.59 55.36 55.47 39,157 +0.30(+0.54%)
Sep 28, 2018 55.10 55.44 55.10 55.17 7,090 -0.40(-0.72%)
Sep 27, 2018 55.72 55.94 55.49 55.57 15,494 -0.30(-0.53%)
Sep 26, 2018 55.74 56.07 55.74 55.87 24,416 -0.03(-0.05%)
Sep 25, 2018 55.85 55.96 55.79 55.89 77,013 +0.36(+0.66%)
Sep 24, 2018 55.82 55.82 55.53 55.53 15,548 -0.19(-0.35%)
Sep 21, 2018 55.60 55.88 55.60 55.72 97,004 +0.03(+0.05%)
Sep 20, 2018 55.55 55.76 55.55 55.70 45,967 +0.47(+0.85%)
Sep 19, 2018 55.14 55.26 55.02 55.23 79,418 +0.27(+0.49%)
Sep 18, 2018 54.81 55.01 54.81 54.96 10,434 +0.54(+1.00%)
Sep 17, 2018 54.48 54.58 54.37 54.41 30,763 +0.28(+0.51%)
Sep 14, 2018 54.31 54.32 54.09 54.14 23,627 +0.09(+0.17%)
Sep 13, 2018 54.21 54.21 54.01 54.05 15,101 +0.35(+0.66%)
Sep 12, 2018 53.59 53.79 53.50 53.69 25,839 +0.13(+0.25%)
Sep 11, 2018 53.34 53.56 53.21 53.56 71,670 +0.01(+0.02%)
Sep 10, 2018 53.54 53.62 53.45 53.55 62,979 +0.33(+0.62%)
Sep 07, 2018 53.05 53.34 53.05 53.22 16,147 -0.35(-0.65%)
Sep 06, 2018 53.62 53.71 53.34 53.57 41,495 -0.18(-0.34%)
Sep 05, 2018 53.82 53.90 53.66 53.75 12,348 -0.26(-0.49%)
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.