Skip to main content

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

74.71 +1.32 (+1.80%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 59.81 59.81 58.67 58.67 15,011 -0.68(-1.15%)
Apr 28, 2022 58.78 59.51 58.44 59.35 225,170 +0.86(+1.47%)
Apr 27, 2022 58.49 58.81 58.35 58.49 5,842 +0.21(+0.36%)
Apr 26, 2022 59.25 59.28 58.28 58.28 15,336 -1.62(-2.70%)
Apr 25, 2022 59.40 59.90 59.10 59.90 15,529 -0.34(-0.56%)
Apr 22, 2022 61.28 61.28 60.23 60.23 11,235 -1.08(-1.76%)
Apr 21, 2022 62.70 62.82 61.32 61.32 21,828 -0.77(-1.24%)
Apr 20, 2022 62.26 62.26 61.87 62.09 9,125 +0.51(+0.82%)
Apr 19, 2022 61.40 61.58 61.36 61.58 8,683 +0.15(+0.25%)
Apr 18, 2022 61.23 61.73 61.23 61.42 23,338 -0.30(-0.49%)
Apr 14, 2022 61.82 61.89 61.65 61.73 18,204 -0.12(-0.20%)
Apr 13, 2022 61.39 61.85 61.29 61.85 12,944 +0.75(+1.23%)
Apr 12, 2022 61.63 61.75 61.01 61.10 23,928 -0.34(-0.55%)
Apr 11, 2022 61.84 61.89 61.44 61.44 19,581 -0.57(-0.92%)
Apr 08, 2022 61.77 62.20 61.75 62.01 14,233 -0.02(-0.03%)
Apr 07, 2022 62.03 62.12 61.65 62.03 32,726 +0.04(+0.06%)
Apr 06, 2022 62.22 62.22 61.62 61.99 45,779 -0.82(-1.30%)
Apr 05, 2022 63.45 63.54 62.75 62.81 6,416 -0.83(-1.30%)
Apr 04, 2022 63.37 63.69 63.37 63.64 16,315 +0.30(+0.47%)
Apr 01, 2022 63.32 63.35 63.06 63.34 10,679 +0.50(+0.80%)
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%)
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.