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 (%)
Mar 31, 2022 63.62 63.62 62.81 62.83 9,694 -0.94(-1.47%)
Mar 30, 2022 63.96 64.05 63.70 63.77 21,183 -0.27(-0.42%)
Mar 29, 2022 63.78 64.04 63.68 64.04 44,453 +1.02(+1.63%)
Mar 28, 2022 62.88 63.02 62.63 63.02 13,369 -0.31(-0.49%)
Mar 25, 2022 63.09 63.33 63.06 63.33 45,847 +0.21(+0.33%)
Mar 24, 2022 62.81 63.16 62.76 63.12 13,198 +0.38(+0.60%)
Mar 23, 2022 62.93 63.08 62.74 62.74 18,094 -0.77(-1.21%)
Mar 22, 2022 63.42 63.56 63.34 63.51 9,460 +0.54(+0.86%)
Mar 21, 2022 63.13 63.25 62.72 62.97 57,603 -0.15(-0.23%)
Mar 18, 2022 62.24 63.13 62.16 63.12 14,285 +0.61(+0.97%)
Mar 17, 2022 61.89 62.68 61.87 62.51 53,920 +0.45(+0.73%)
Mar 16, 2022 61.21 62.06 61.01 62.06 18,292 +1.72(+2.85%)
Mar 15, 2022 60.00 60.36 59.89 60.34 53,445 +0.54(+0.90%)
Mar 14, 2022 60.08 60.48 59.72 59.80 42,659 +0.18(+0.31%)
Mar 11, 2022 60.73 60.73 59.54 59.62 32,124 -0.36(-0.60%)
Mar 10, 2022 60.39 60.39 59.77 59.98 79,011 -0.54(-0.90%)
Mar 09, 2022 60.20 60.77 59.73 60.52 24,817 +2.04(+3.49%)
Mar 08, 2022 58.54 59.40 58.17 58.48 18,685 +0.22(+0.38%)
Mar 07, 2022 59.45 59.46 58.01 58.26 12,147 -1.61(-2.70%)
Mar 04, 2022 60.01 60.01 59.50 59.88 35,070 -1.47(-2.40%)
Mar 03, 2022 62.00 62.09 61.16 61.35 37,965 -0.97(-1.56%)
Mar 02, 2022 61.89 62.37 61.74 62.32 87,780 +0.71(+1.16%)
Mar 01, 2022 62.64 62.69 61.31 61.61 60,107 -1.28(-2.03%)
Feb 28, 2022 62.77 63.33 62.43 62.88 78,141 -0.69(-1.09%)
Feb 25, 2022 62.34 63.57 63.02 63.57 247,500 +1.53(+2.47%)
Feb 24, 2022 60.63 62.22 60.54 62.04 118,284 -0.96(-1.52%)
Feb 23, 2022 63.91 64.03 63.00 63.00 15,326 -0.46(-0.73%)
Feb 22, 2022 63.96 63.98 63.17 63.46 13,271 -0.78(-1.22%)
Feb 18, 2022 64.25 0 -0.47(-0.73%)
Feb 17, 2022 65.20 65.20 64.72 64.72 8,774 -0.85(-1.30%)
Feb 16, 2022 65.37 65.80 65.28 65.57 14,561 +0.26(+0.40%)
Feb 15, 2022 64.87 65.34 64.87 65.31 11,996 +0.96(+1.49%)
Feb 14, 2022 64.44 64.47 63.97 64.35 3,763 -0.35(-0.54%)
Feb 11, 2022 65.44 65.64 64.70 64.70 9,716 -0.68(-1.04%)
Feb 10, 2022 65.46 66.26 65.27 65.39 32,907 -0.68(-1.04%)
Feb 09, 2022 65.86 66.10 65.86 66.07 13,579 +0.83(+1.27%)
Feb 08, 2022 64.92 65.25 64.76 65.24 31,615 +0.34(+0.53%)
Feb 07, 2022 64.88 65.23 64.80 64.90 14,093 +0.09(+0.14%)
Feb 04, 2022 64.49 65.01 64.44 64.81 9,782 +0.14(+0.22%)
Feb 03, 2022 65.25 65.26 64.66 64.67 61,362 -0.96(-1.47%)
Feb 02, 2022 65.65 65.75 65.53 65.63 10,367 +0.56(+0.86%)
Feb 01, 2022 64.78 65.07 64.78 65.07 4,699 +0.54(+0.83%)
Jan 31, 2022 63.67 64.53 64.53 73,340 +1.07(+1.69%)
Jan 28, 2022 62.85 63.26 62.61 63.46 8,274 +0.13(+0.20%)
Jan 27, 2022 63.88 64.04 63.21 63.33 15,922 -0.42(-0.67%)
Jan 26, 2022 64.40 64.55 63.51 63.76 10,999 -0.22(-0.34%)
Jan 25, 2022 63.47 64.08 63.00 63.97 8,513 -0.14(-0.23%)
Jan 24, 2022 63.61 64.12 62.50 64.12 26,840 -0.75(-1.15%)
Jan 21, 2022 65.72 65.72 64.86 64.86 26,752 -0.73(-1.11%)
Jan 20, 2022 66.24 66.62 65.58 65.59 18,101 -0.58(-0.88%)
Jan 19, 2022 66.27 66.61 66.17 66.17 9,766 -0.10(-0.16%)
Jan 18, 2022 66.60 66.60 66.12 66.28 32,993 -1.01(-1.50%)
Jan 14, 2022 67.29 0 +0.05(+0.07%)
Jan 13, 2022 67.77 68.54 67.24 67.24 13,426 -0.48(-0.71%)
Jan 12, 2022 67.35 67.72 67.35 67.72 44,215 +0.76(+1.13%)
Jan 11, 2022 66.22 67.00 66.22 66.96 19,724 +0.94(+1.42%)
Jan 10, 2022 66.03 66.05 65.64 66.02 17,692 -0.62(-0.93%)
Jan 07, 2022 66.37 66.74 66.23 66.65 14,078 +0.24(+0.36%)
Jan 06, 2022 66.62 66.71 66.41 66.41 106,551 -0.11(-0.16%)
Jan 05, 2022 67.39 67.50 66.51 66.51 18,735 -0.67(-1.00%)
Jan 04, 2022 67.01 67.28 67.01 67.18 18,650 +0.46(+0.69%)
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.