Skip to main content

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

71.68 -0.02 (-0.03%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 60.78 61.10 60.64 60.85 29,614 -0.20(-0.32%)
May 27, 2022 60.82 61.07 60.80 61.05 67,897 +0.61(+1.01%)
May 26, 2022 60.14 60.51 60.14 60.43 12,560 +0.72(+1.21%)
May 25, 2022 59.18 59.95 59.18 59.71 22,954 +0.09(+0.16%)
May 24, 2022 59.54 59.81 59.31 59.62 22,797 -0.28(-0.46%)
May 23, 2022 59.48 59.97 59.47 59.90 112,540 +1.07(+1.82%)
May 20, 2022 59.15 59.15 58.34 58.82 8,835 +0.28(+0.48%)
May 19, 2022 58.09 58.91 58.09 58.54 27,054 +0.64(+1.10%)
May 18, 2022 58.77 58.78 57.90 57.90 17,760 -1.32(-2.23%)
May 17, 2022 59.04 59.24 58.83 59.22 59,335 +1.10(+1.90%)
May 16, 2022 57.80 58.44 57.80 58.12 32,947 +0.03(+0.05%)
May 13, 2022 57.47 58.09 57.47 58.09 11,023 +1.53(+2.71%)
May 12, 2022 56.68 56.95 56.18 56.56 77,612 -0.25(-0.43%)
May 11, 2022 57.35 57.83 56.79 56.81 39,062 -0.37(-0.65%)
May 10, 2022 57.55 57.55 56.73 57.18 59,241 +0.22(+0.38%)
May 09, 2022 57.67 57.70 56.95 56.96 13,486 -1.74(-2.97%)
May 06, 2022 58.96 58.96 58.45 58.71 39,606 -0.41(-0.70%)
May 05, 2022 59.64 59.64 58.86 59.12 12,841 -1.87(-3.07%)
May 04, 2022 59.66 60.99 59.48 60.99 12,299 +0.94(+1.56%)
May 03, 2022 59.92 60.19 59.91 60.06 21,873 +0.55(+0.92%)
May 02, 2022 59.45 59.81 58.91 59.51 7,770 -0.13(-0.22%)
Apr 29, 2022 60.80 60.80 59.64 59.64 14,767 -0.69(-1.15%)
Apr 28, 2022 59.75 60.49 59.40 60.33 221,508 +0.87(+1.47%)
Apr 27, 2022 59.46 59.79 59.31 59.46 5,747 +0.21(+0.36%)
Apr 26, 2022 60.23 60.26 59.24 59.24 15,087 -1.64(-2.70%)
Apr 25, 2022 60.38 60.89 60.08 60.89 15,276 -0.34(-0.56%)
Apr 22, 2022 62.30 62.30 61.23 61.23 11,052 -1.10(-1.76%)
Apr 21, 2022 63.74 63.86 62.33 62.33 21,473 -0.78(-1.24%)
Apr 20, 2022 63.29 63.29 62.89 63.11 8,977 +0.52(+0.82%)
Apr 19, 2022 62.42 62.60 62.37 62.60 8,542 +0.16(+0.25%)
Apr 18, 2022 62.24 62.75 62.24 62.44 22,958 -0.31(-0.49%)
Apr 14, 2022 62.84 62.91 62.67 62.75 17,908 -0.12(-0.20%)
Apr 13, 2022 62.41 62.87 62.30 62.87 12,733 +0.76(+1.23%)
Apr 12, 2022 62.65 62.78 62.02 62.11 23,539 -0.34(-0.55%)
Apr 11, 2022 62.86 62.91 62.46 62.46 19,262 -0.58(-0.92%)
Apr 08, 2022 62.79 63.22 62.77 63.04 14,001 -0.02(-0.03%)
Apr 07, 2022 63.06 63.15 62.67 63.06 32,194 +0.04(+0.06%)
Apr 06, 2022 63.25 63.25 62.64 63.02 45,034 -0.83(-1.30%)
Apr 05, 2022 64.50 64.59 63.79 63.85 6,312 -0.84(-1.30%)
Apr 04, 2022 64.42 64.75 64.42 64.69 16,050 +0.30(+0.47%)
Apr 01, 2022 64.37 64.40 64.11 64.39 10,505 +0.51(+0.80%)
Mar 31, 2022 64.67 64.67 63.85 63.87 9,536 -0.96(-1.47%)
Mar 30, 2022 65.02 65.11 64.75 64.83 20,839 -0.27(-0.41%)
Mar 29, 2022 64.84 65.10 64.74 65.10 43,730 +1.04(+1.63%)
Mar 28, 2022 63.92 64.06 63.67 64.06 13,152 -0.32(-0.49%)
Mar 25, 2022 64.14 64.37 64.10 64.37 45,101 +0.21(+0.33%)
Mar 24, 2022 63.85 64.20 63.80 64.16 12,984 +0.38(+0.60%)
Mar 23, 2022 63.97 64.13 63.78 63.78 17,799 -0.78(-1.21%)
Mar 22, 2022 64.46 64.61 64.39 64.56 9,306 +0.55(+0.86%)
Mar 21, 2022 64.17 64.29 63.76 64.01 56,666 -0.15(-0.23%)
Mar 18, 2022 63.27 64.17 63.19 64.16 14,052 +0.62(+0.97%)
Mar 17, 2022 62.91 63.71 62.89 63.55 53,043 +0.46(+0.73%)
Mar 16, 2022 62.22 63.09 62.02 63.09 17,994 +1.75(+2.85%)
Mar 15, 2022 60.99 61.36 60.88 61.34 52,575 +0.55(+0.90%)
Mar 14, 2022 61.07 61.48 60.70 60.79 41,965 +0.19(+0.31%)
Mar 11, 2022 61.74 61.74 60.53 60.60 31,602 -0.37(-0.60%)
Mar 10, 2022 61.39 61.39 60.76 60.97 77,726 -0.55(-0.90%)
Mar 09, 2022 61.19 61.78 60.72 61.52 24,414 +2.08(+3.49%)
Mar 08, 2022 59.51 60.38 59.13 59.45 18,382 +0.22(+0.38%)
Mar 07, 2022 60.44 60.44 58.96 59.23 11,949 -1.64(-2.70%)
Mar 04, 2022 61.00 61.00 60.48 60.87 34,500 -1.50(-2.40%)
Mar 03, 2022 63.02 63.11 62.17 62.36 37,347 -0.99(-1.56%)
Mar 02, 2022 62.92 63.41 62.76 63.35 86,353 +0.72(+1.16%)
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.