Skip to main content

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

61.49 -0.17 (-0.28%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 54.76 55.00 54.76 54.94 70,942 +0.39(+0.71%)
Jun 27, 2019 54.58 54.70 54.55 54.55 25,826 +0.21(+0.38%)
Jun 26, 2019 54.38 54.56 54.34 54.34 22,376 +0.03(+0.05%)
Jun 25, 2019 54.56 54.70 54.31 54.31 50,462 -0.31(-0.56%)
Jun 24, 2019 54.61 54.78 54.61 54.62 18,428 +0.02(+0.03%)
Jun 21, 2019 54.63 54.89 54.60 54.60 29,660 -0.13(-0.24%)
Jun 20, 2019 54.85 54.97 54.67 54.74 80,300 +0.38(+0.70%)
Jun 19, 2019 54.07 54.45 54.07 54.35 18,169 +0.44(+0.81%)
Jun 18, 2019 53.93 54.02 53.89 53.92 17,823 +0.54(+1.01%)
Jun 17, 2019 53.46 53.47 53.37 53.38 11,885 -0.13(-0.24%)
Jun 14, 2019 53.49 53.54 53.40 53.51 11,023 -0.28(-0.53%)
Jun 13, 2019 53.94 53.94 53.74 53.79 11,254 +0.06(+0.12%)
Jun 12, 2019 54.11 54.13 53.73 53.73 257,064 -0.50(-0.92%)
Jun 11, 2019 54.34 54.42 54.21 54.23 15,140 +0.26(+0.48%)
Jun 10, 2019 53.98 54.14 53.90 53.97 111,399 +0.17(+0.31%)
Jun 07, 2019 53.56 53.93 53.56 53.80 23,959 +0.61(+1.15%)
Jun 06, 2019 53.14 53.27 53.07 53.19 11,455 +0.15(+0.28%)
Jun 05, 2019 53.19 53.28 53.01 53.04 21,969 +0.04(+0.07%)
Jun 04, 2019 52.65 53.05 52.65 53.00 43,921 +0.77(+1.48%)
Jun 03, 2019 52.16 52.33 52.06 52.23 13,611 +0.08(+0.15%)
May 31, 2019 51.86 52.23 51.86 52.15 10,123 -0.47(-0.90%)
May 30, 2019 52.54 52.62 52.45 52.62 20,994 +0.32(+0.61%)
May 29, 2019 52.50 52.50 52.18 52.30 121,011 -0.36(-0.69%)
May 28, 2019 53.17 53.17 52.66 52.66 53,525 -0.43(-0.80%)
May 24, 2019 52.90 53.14 52.90 53.09 19,685 +0.52(+1.00%)
May 23, 2019 52.58 52.61 52.41 52.57 41,503 -0.55(-1.04%)
May 22, 2019 53.25 53.25 52.92 53.12 103,060 -0.29(-0.55%)
May 21, 2019 53.25 53.47 53.25 53.41 72,103 +0.41(+0.77%)
May 20, 2019 53.08 53.31 52.91 53.00 204,950 -0.40(-0.75%)
May 17, 2019 53.56 53.67 53.40 53.40 46,681 -0.33(-0.61%)
May 16, 2019 53.79 53.98 53.73 53.73 4,967 +0.25(+0.47%)
May 15, 2019 53.02 53.54 52.96 53.48 19,123 +0.13(+0.25%)
May 14, 2019 53.14 53.53 53.14 53.35 28,820 +0.50(+0.94%)
May 13, 2019 53.06 53.12 52.74 52.85 47,758 -1.04(-1.93%)
May 10, 2019 53.59 53.91 53.30 53.89 20,135 +0.34(+0.63%)
May 09, 2019 53.38 53.68 53.13 53.55 14,596 -0.41(-0.76%)
May 08, 2019 53.99 54.14 53.94 53.96 16,192 -0.05(-0.09%)
May 07, 2019 54.56 54.56 53.90 54.01 21,059 -0.89(-1.63%)
May 06, 2019 54.52 54.99 54.52 54.90 19,283 -0.60(-1.09%)
May 03, 2019 55.21 55.54 55.19 55.51 21,934 +0.54(+0.99%)
May 02, 2019 55.17 55.19 54.96 54.97 11,988 -0.18(-0.33%)
May 01, 2019 55.47 55.59 55.07 55.15 27,054 -0.29(-0.52%)
Apr 30, 2019 55.50 55.54 55.37 55.44 24,492 +0.04(+0.06%)
Apr 29, 2019 55.28 55.44 55.22 55.40 14,205 +0.20(+0.36%)
Apr 26, 2019 55.13 55.22 55.11 55.20 39,032 +0.11(+0.20%)
Apr 25, 2019 55.03 55.18 55.03 55.09 13,141 -0.11(-0.19%)
Apr 24, 2019 55.43 55.43 55.14 55.20 13,027 -0.42(-0.75%)
Apr 23, 2019 55.46 55.65 55.46 55.62 8,690 -0.04(-0.08%)
Apr 22, 2019 55.67 55.72 55.54 55.66 7,287 -0.07(-0.13%)
Apr 18, 2019 55.83 55.83 55.60 55.73 8,773 -0.11(-0.20%)
Apr 17, 2019 55.83 55.88 55.70 55.84 20,300 +0.15(+0.28%)
Apr 16, 2019 55.83 55.83 55.62 55.69 27,213 +0.16(+0.29%)
Apr 15, 2019 55.52 55.59 55.49 55.53 12,903 +0.13(+0.24%)
Apr 12, 2019 55.46 55.47 55.36 55.39 16,985 +0.34(+0.61%)
Apr 11, 2019 55.12 55.12 54.91 55.06 33,830 -0.02(-0.03%)
Apr 10, 2019 55.01 55.14 55.01 55.07 8,028 +0.21(+0.39%)
Apr 09, 2019 54.98 55.04 54.85 54.86 31,532 -0.37(-0.68%)
Apr 08, 2019 55.14 55.24 55.10 55.23 40,274 +0.03(+0.05%)
Apr 05, 2019 55.19 55.25 55.14 55.21 14,060 +0.06(+0.11%)
Apr 04, 2019 55.08 55.14 55.00 55.14 30,679 -0.07(-0.13%)
Apr 03, 2019 55.10 55.38 55.10 55.22 40,682 +0.41(+0.75%)
Apr 02, 2019 54.80 54.81 54.54 54.81 25,553 +0.03(+0.05%)
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.