Skip to main content

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

60.20 +0.07 (+0.12%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 49.54 49.89 49.52 49.88 31,733 -0.10(-0.21%)
Jun 29, 2020 49.73 49.98 49.73 49.98 25,201 +0.54(+1.10%)
Jun 26, 2020 49.97 50.09 49.41 49.44 21,954 -0.74(-1.47%)
Jun 25, 2020 49.79 50.23 49.40 50.18 46,188 +0.42(+0.84%)
Jun 24, 2020 50.64 50.64 49.64 49.76 23,697 -1.29(-2.53%)
Jun 23, 2020 51.47 51.47 51.03 51.05 39,160 +0.20(+0.39%)
Jun 22, 2020 50.55 50.85 50.53 50.85 12,547 +0.58(+1.15%)
Jun 19, 2020 50.95 51.22 50.27 50.27 9,424 -0.29(-0.57%)
Jun 18, 2020 50.46 50.76 50.36 50.56 46,771 -0.35(-0.69%)
Jun 17, 2020 51.28 51.28 50.74 50.91 36,732 +0.12(+0.24%)
Jun 16, 2020 51.00 51.37 50.49 50.79 62,213 +0.73(+1.46%)
Jun 15, 2020 49.10 50.25 48.93 50.06 53,734 +0.08(+0.17%)
Jun 12, 2020 50.43 50.60 49.34 49.98 26,947 +0.68(+1.39%)
Jun 11, 2020 50.71 50.72 49.08 49.30 32,799 -2.88(-5.51%)
Jun 10, 2020 52.45 52.53 52.02 52.17 22,042 -0.16(-0.31%)
Jun 09, 2020 52.24 52.51 52.18 52.34 61,709 -0.91(-1.72%)
Jun 08, 2020 52.79 53.26 52.59 53.25 27,141 +0.94(+1.79%)
Jun 05, 2020 52.28 52.58 52.28 52.31 36,470 +1.05(+2.06%)
Jun 04, 2020 51.28 51.60 51.22 51.26 43,048 -0.13(-0.26%)
Jun 03, 2020 50.92 51.55 50.92 51.39 45,003 +0.97(+1.92%)
Jun 02, 2020 50.17 50.42 50.02 50.42 32,311 +0.63(+1.26%)
Jun 01, 2020 49.08 49.80 49.08 49.80 44,248 +1.01(+2.08%)
May 29, 2020 48.95 48.95 48.33 48.78 31,817 -0.17(-0.35%)
May 28, 2020 49.03 49.42 48.95 48.95 62,446 +0.33(+0.68%)
May 27, 2020 48.62 48.65 48.15 48.62 22,712 +0.65(+1.35%)
May 26, 2020 47.61 48.16 47.61 47.98 45,002 +1.56(+3.36%)
May 22, 2020 46.23 46.41 46.08 46.41 57,898 -0.09(-0.20%)
May 21, 2020 47.01 47.01 46.32 46.51 25,727 -0.40(-0.85%)
May 20, 2020 47.00 47.18 46.80 46.90 93,119 +0.76(+1.64%)
May 19, 2020 46.32 46.54 46.15 46.15 57,012 -0.38(-0.81%)
May 18, 2020 45.90 46.63 45.90 46.52 118,570 +1.61(+3.58%)
May 15, 2020 44.70 45.04 44.70 44.92 67,314 +0.06(+0.12%)
May 14, 2020 44.31 44.88 43.85 44.86 105,352 -0.52(-1.14%)
May 13, 2020 46.02 46.02 45.11 45.38 161,464 -0.45(-0.99%)
May 12, 2020 46.48 46.50 45.83 45.83 53,738 -0.62(-1.33%)
May 11, 2020 46.30 46.59 46.26 46.45 96,535 -0.01(-0.03%)
May 08, 2020 46.26 46.47 46.26 46.46 50,972 +0.81(+1.77%)
May 07, 2020 45.76 45.86 45.57 45.66 58,614 +0.62(+1.39%)
May 06, 2020 45.67 45.67 45.02 45.03 19,847 -0.38(-0.83%)
May 05, 2020 45.57 45.79 45.27 45.41 80,186 +0.16(+0.36%)
May 04, 2020 45.03 45.25 44.88 45.25 46,944 -0.11(-0.24%)
May 01, 2020 45.55 45.71 45.19 45.36 61,578 -1.02(-2.19%)
Apr 30, 2020 46.83 46.83 46.19 46.38 67,739 -0.91(-1.92%)
Apr 29, 2020 46.95 47.43 46.92 47.28 108,347 +1.46(+3.19%)
Apr 28, 2020 46.25 46.33 45.82 45.82 79,728 +0.57(+1.27%)
Apr 27, 2020 44.90 45.41 44.90 45.25 1,060,786 +0.55(+1.23%)
Apr 24, 2020 44.59 44.76 44.32 44.70 56,383 +0.49(+1.12%)
Apr 23, 2020 44.32 45.08 44.20 44.21 87,784 +0.12(+0.27%)
Apr 22, 2020 44.09 44.19 43.95 44.09 73,463 +0.64(+1.47%)
Apr 21, 2020 43.69 44.25 43.27 43.45 110,936 -0.75(-1.69%)
Apr 20, 2020 44.34 44.90 44.20 44.20 119,730 -0.57(-1.28%)
Apr 17, 2020 44.55 44.86 44.33 44.77 166,553 +0.95(+2.17%)
Apr 16, 2020 43.66 44.06 43.42 43.82 88,436 +0.16(+0.36%)
Apr 15, 2020 44.13 44.13 43.62 43.66 98,880 -1.69(-3.74%)
Apr 14, 2020 45.27 45.67 45.22 45.35 118,762 +0.51(+1.14%)
Apr 13, 2020 44.94 45.04 44.41 44.84 113,216 -0.28(-0.61%)
Apr 09, 2020 44.69 45.25 44.69 45.12 78,893 +1.11(+2.52%)
Apr 08, 2020 43.66 44.22 43.45 44.01 52,366 +0.40(+0.91%)
Apr 07, 2020 44.62 45.28 43.48 43.62 117,691 +0.69(+1.60%)
Apr 06, 2020 42.18 42.94 42.18 42.93 147,049 +2.25(+5.54%)
Apr 03, 2020 41.00 41.25 40.45 40.68 284,407 -0.91(-2.20%)
Apr 02, 2020 40.95 41.97 40.95 41.59 271,912 +0.55(+1.35%)
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.