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: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 51.99 52.06 51.88 51.94 35,479 -0.16(-0.31%)
Feb 27, 2019 52.10 52.20 52.02 52.11 181,526 -0.11(-0.21%)
Feb 26, 2019 51.94 52.28 51.94 52.22 76,117 +0.37(+0.71%)
Feb 25, 2019 52.09 52.11 51.85 51.85 124,365 +0.10(+0.20%)
Feb 22, 2019 51.79 51.84 51.65 51.75 87,226 +0.21(+0.41%)
Feb 21, 2019 51.64 51.64 51.45 51.54 66,355 -0.19(-0.36%)
Feb 20, 2019 51.56 51.88 51.55 51.72 50,139 +0.20(+0.39%)
Feb 19, 2019 51.02 51.57 51.02 51.52 98,859 +0.36(+0.71%)
Feb 15, 2019 50.85 51.19 50.85 51.16 87,930 +0.68(+1.34%)
Feb 14, 2019 50.47 50.63 50.33 50.48 43,953 -0.05(-0.09%)
Feb 13, 2019 50.73 50.76 50.53 50.53 31,274 +0.02(+0.04%)
Feb 12, 2019 50.29 50.57 50.29 50.51 119,413 +0.63(+1.27%)
Feb 11, 2019 50.00 50.00 49.81 49.88 39,842 -0.06(-0.13%)
Feb 08, 2019 49.86 49.95 49.74 49.94 21,483 -0.29(-0.57%)
Feb 07, 2019 50.61 50.61 50.14 50.23 23,089 -0.69(-1.36%)
Feb 06, 2019 51.09 51.13 50.85 50.92 75,972 -0.19(-0.37%)
Feb 05, 2019 51.01 51.23 51.01 51.11 136,404 +0.23(+0.45%)
Feb 04, 2019 50.78 50.90 50.60 50.88 43,138 +0.21(+0.42%)
Feb 01, 2019 50.75 50.84 50.59 50.67 76,895 -0.15(-0.30%)
Jan 31, 2019 50.73 50.92 50.73 50.82 297,087 -0.09(-0.17%)
Jan 30, 2019 50.62 51.02 50.45 50.91 34,874 +0.47(+0.94%)
Jan 29, 2019 50.45 50.60 50.43 50.43 16,718 +0.13(+0.27%)
Jan 28, 2019 50.32 50.43 50.05 50.30 105,423 -0.24(-0.48%)
Jan 25, 2019 50.49 50.66 50.46 50.54 59,050 +0.56(+1.12%)
Jan 24, 2019 49.84 50.04 49.84 49.98 191,737 +0.15(+0.29%)
Jan 23, 2019 50.12 50.12 49.73 49.83 44,168 +0.15(+0.30%)
Jan 22, 2019 49.93 49.96 49.64 49.68 57,104 -0.64(-1.27%)
Jan 18, 2019 50.25 50.47 50.25 50.32 27,001 +0.49(+0.99%)
Jan 17, 2019 50.18 50.18 49.55 49.83 48,100 +0.14(+0.28%)
Jan 16, 2019 49.59 49.81 49.59 49.69 45,013 +0.12(+0.24%)
Jan 15, 2019 49.43 49.66 49.41 49.57 55,924 +0.19(+0.39%)
Jan 14, 2019 49.31 49.56 49.31 49.37 52,349 -0.26(-0.52%)
Jan 11, 2019 49.58 49.75 49.54 49.63 43,437 -0.26(-0.51%)
Jan 10, 2019 49.66 49.97 49.55 49.89 28,478 +0.23(+0.46%)
Jan 09, 2019 49.62 49.78 49.46 49.66 108,696 +0.53(+1.09%)
Jan 08, 2019 49.13 49.23 48.83 49.13 42,663 +0.40(+0.81%)
Jan 07, 2019 48.47 49.02 48.45 48.73 37,415 +0.41(+0.85%)
Jan 04, 2019 47.73 48.49 47.72 48.32 123,384 +1.40(+2.98%)
Jan 03, 2019 47.25 47.25 46.79 46.93 65,385 -0.25(-0.52%)
Jan 02, 2019 46.77 47.27 46.77 47.17 18,522 -0.11(-0.23%)
Dec 31, 2018 47.18 47.50 47.00 47.28 919,810 +0.32(+0.69%)
Dec 28, 2018 47.05 47.24 46.87 46.96 555,760 +0.31(+0.66%)
Dec 27, 2018 45.83 46.65 45.67 46.65 633,788 +0.35(+0.75%)
Dec 26, 2018 45.62 46.47 45.29 46.30 441,881 +0.80(+1.76%)
Dec 24, 2018 45.76 45.93 45.45 45.50 329,887 -0.34(-0.74%)
Dec 21, 2018 46.51 46.79 45.84 45.84 644,043 -0.91(-1.94%)
Dec 20, 2018 47.10 47.16 46.66 46.75 362,213 -0.33(-0.71%)
Dec 19, 2018 47.57 47.98 46.90 47.08 119,825 -0.42(-0.88%)
Dec 18, 2018 47.74 47.87 47.35 47.50 203,811 +0.09(+0.20%)
Dec 17, 2018 47.91 48.06 47.36 47.41 326,754 -0.80(-1.66%)
Dec 14, 2018 48.23 48.44 48.10 48.20 537,568 -0.54(-1.11%)
Dec 13, 2018 48.87 48.94 48.62 48.74 297,734 +0.01(+0.03%)
Dec 12, 2018 48.68 49.04 48.67 48.73 225,416 +0.78(+1.62%)
Dec 11, 2018 48.39 48.42 47.75 47.95 147,761 -0.17(-0.35%)
Dec 10, 2018 48.29 48.39 47.73 48.12 182,429 -0.59(-1.21%)
Dec 07, 2018 49.10 49.33 48.59 48.71 287,396 -0.41(-0.84%)
Dec 06, 2018 48.71 49.40 48.27 49.12 50,609 -0.61(-1.23%)
Dec 04, 2018 50.72 50.72 49.66 49.73 98,438 -1.18(-2.31%)
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.