Skip to main content

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

71.66 -0.04 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 66.73 66.99 66.53 66.90 13,756 -0.25(-0.37%)
Jun 29, 2021 67.34 67.34 67.08 67.15 7,520 -0.12(-0.17%)
Jun 28, 2021 67.59 67.59 67.10 67.27 8,848 -0.42(-0.62%)
Jun 25, 2021 67.66 67.80 67.57 67.69 17,564 +0.29(+0.43%)
Jun 24, 2021 67.18 67.49 67.18 67.40 9,981 +0.60(+0.89%)
Jun 23, 2021 67.08 67.13 66.81 66.81 11,005 -0.43(-0.63%)
Jun 22, 2021 66.93 67.35 66.93 67.23 16,772 +0.15(+0.22%)
Jun 21, 2021 66.40 67.17 66.40 67.08 9,307 +0.83(+1.25%)
Jun 18, 2021 66.44 66.52 66.24 66.25 40,759 -1.36(-2.01%)
Jun 17, 2021 67.94 67.94 67.35 67.61 10,880 -0.58(-0.85%)
Jun 16, 2021 68.73 68.73 68.01 68.19 3,886 -0.55(-0.81%)
Jun 15, 2021 68.68 68.74 68.54 68.74 5,011 -0.17(-0.25%)
Jun 14, 2021 68.73 68.92 68.54 68.92 31,037 +0.21(+0.30%)
Jun 11, 2021 68.75 68.75 68.52 68.71 1,676 +0.09(+0.13%)
Jun 10, 2021 68.56 68.76 68.31 68.62 9,198 +0.10(+0.15%)
Jun 09, 2021 68.77 68.77 68.52 68.52 3,036 -0.29(-0.41%)
Jun 08, 2021 69.21 69.21 68.70 68.81 5,369 -0.03(-0.05%)
Jun 07, 2021 68.69 68.88 68.67 68.84 5,817 +0.14(+0.20%)
Jun 04, 2021 68.48 68.71 68.48 68.70 11,431 +0.65(+0.96%)
Jun 03, 2021 68.05 68.09 67.84 68.05 24,345 -0.36(-0.53%)
Jun 02, 2021 68.29 68.48 68.27 68.41 6,251 +0.24(+0.35%)
Jun 01, 2021 68.40 68.44 68.17 68.17 13,595 +0.34(+0.50%)
May 28, 2021 67.85 68.01 67.82 67.83 4,865 +0.14(+0.21%)
May 27, 2021 67.56 67.69 67.56 67.69 17,371 +0.27(+0.40%)
May 26, 2021 67.35 67.48 67.35 67.42 3,938 -0.00(-0.01%)
May 25, 2021 67.71 67.71 67.42 67.42 5,253 -0.24(-0.36%)
May 24, 2021 67.49 67.69 67.49 67.66 4,714 +0.47(+0.70%)
May 21, 2021 67.20 67.34 67.01 67.20 23,990 +0.03(+0.05%)
May 20, 2021 66.77 67.24 66.77 67.16 9,655 +0.81(+1.21%)
May 19, 2021 66.19 66.65 66.11 66.36 6,573 -0.63(-0.93%)
May 18, 2021 67.28 67.28 66.98 66.98 3,948 +0.25(+0.38%)
May 17, 2021 66.54 66.73 66.37 66.73 16,570 -0.11(-0.17%)
May 14, 2021 66.23 66.84 66.23 66.84 7,271 +1.02(+1.55%)
May 13, 2021 65.65 65.82 65.65 65.82 1,445 +0.47(+0.73%)
May 12, 2021 66.14 66.27 65.35 65.35 14,116 -1.20(-1.80%)
May 11, 2021 66.10 66.68 66.10 66.55 18,831 -0.81(-1.21%)
May 10, 2021 67.87 67.94 67.36 67.36 6,213 -0.24(-0.35%)
May 07, 2021 67.39 67.62 67.36 67.60 2,616 +0.93(+1.40%)
May 06, 2021 66.30 66.67 66.09 66.67 7,025 +0.52(+0.79%)
May 05, 2021 65.98 66.25 65.82 66.15 9,377 +0.73(+1.12%)
May 04, 2021 65.17 65.41 65.04 65.41 6,921 -0.80(-1.21%)
May 03, 2021 66.07 66.26 66.07 66.22 23,749 +0.84(+1.29%)
Apr 30, 2021 65.93 65.93 65.38 65.38 5,838 -0.83(-1.25%)
Apr 29, 2021 66.38 66.38 66.02 66.20 3,930 +0.02(+0.03%)
Apr 28, 2021 65.95 66.22 65.95 66.18 5,729 +0.15(+0.23%)
Apr 27, 2021 65.84 66.06 65.84 66.03 35,048 -0.02(-0.03%)
Apr 26, 2021 66.01 66.13 66.00 66.05 9,006 +0.13(+0.19%)
Apr 23, 2021 65.47 65.92 65.47 65.92 3,415 +0.69(+1.06%)
Apr 22, 2021 65.43 65.59 65.14 65.23 10,329 -0.18(-0.27%)
Apr 21, 2021 65.00 65.48 65.00 65.40 12,187 +0.54(+0.84%)
Apr 20, 2021 65.36 65.36 64.73 64.86 4,479 -1.25(-1.89%)
Apr 19, 2021 66.31 66.31 65.98 66.11 5,524 -0.13(-0.19%)
Apr 16, 2021 66.06 66.24 66.06 66.24 13,439 +0.44(+0.67%)
Apr 15, 2021 65.71 65.79 65.70 65.79 3,333 +0.47(+0.72%)
Apr 14, 2021 65.41 65.55 65.33 65.33 11,497 +0.05(+0.08%)
Apr 13, 2021 65.07 65.33 65.07 65.27 18,717 +0.39(+0.61%)
Apr 12, 2021 65.08 65.08 64.78 64.88 6,217 -0.30(-0.47%)
Apr 09, 2021 65.00 65.19 65.00 65.19 13,990 +0.17(+0.27%)
Apr 08, 2021 64.89 65.15 64.88 65.01 6,204 +0.23(+0.35%)
Apr 07, 2021 64.70 64.83 64.70 64.79 12,853 +0.20(+0.31%)
Apr 06, 2021 64.65 64.72 64.51 64.59 18,499 -0.61(-0.93%)
Apr 05, 2021 64.99 65.25 64.69 65.19 15,590 +0.85(+1.32%)
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.