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 (%)
Mar 29, 2019 50.95 51.05 50.82 50.99 26,888 +0.11(+0.21%)
Mar 28, 2019 50.90 50.91 50.69 50.88 42,169 -0.09(-0.18%)
Mar 27, 2019 51.09 51.24 50.72 50.98 42,086 -0.03(-0.05%)
Mar 26, 2019 51.03 51.29 50.88 51.00 183,644 +0.20(+0.39%)
Mar 25, 2019 50.78 50.83 50.52 50.81 167,545 +0.00(+0.00%)
Mar 22, 2019 51.38 51.38 50.78 50.81 57,464 -0.87(-1.68%)
Mar 21, 2019 51.37 51.79 51.37 51.67 1,687,921 -0.08(-0.15%)
Mar 20, 2019 51.62 51.88 51.32 51.75 375,245 +0.03(+0.07%)
Mar 19, 2019 51.81 51.94 51.63 51.72 170,966 +0.17(+0.33%)
Mar 18, 2019 51.51 51.60 51.47 51.55 122,453 +0.25(+0.50%)
Mar 15, 2019 51.20 51.36 51.20 51.29 186,195 +0.45(+0.88%)
Mar 14, 2019 50.85 50.97 50.77 50.85 57,254 -0.09(-0.19%)
Mar 13, 2019 50.82 51.04 50.73 50.94 137,234 +0.40(+0.78%)
Mar 12, 2019 50.45 50.66 50.45 50.54 39,142 +0.06(+0.11%)
Mar 11, 2019 50.13 50.54 50.13 50.49 116,557 +0.38(+0.75%)
Mar 08, 2019 49.80 50.11 49.80 50.11 84,966 -0.13(-0.25%)
Mar 07, 2019 50.66 50.66 50.17 50.24 94,286 -0.76(-1.48%)
Mar 06, 2019 51.08 51.12 50.96 50.99 176,686 -0.15(-0.29%)
Mar 05, 2019 51.07 51.26 51.07 51.14 73,212 +0.00(+0.01%)
Mar 04, 2019 51.26 51.37 50.93 51.14 146,172 -0.14(-0.28%)
Mar 01, 2019 51.39 51.50 51.18 51.28 165,874 +0.18(+0.36%)
Feb 28, 2019 51.15 51.22 51.03 51.10 36,065 -0.16(-0.31%)
Feb 27, 2019 51.25 51.35 51.18 51.26 184,520 -0.11(-0.21%)
Feb 26, 2019 51.10 51.44 51.10 51.37 77,372 +0.36(+0.71%)
Feb 25, 2019 51.24 51.27 51.01 51.01 126,416 +0.10(+0.20%)
Feb 22, 2019 50.95 51.00 50.82 50.91 88,665 +0.21(+0.41%)
Feb 21, 2019 50.80 50.80 50.61 50.70 67,450 -0.18(-0.36%)
Feb 20, 2019 50.72 51.03 50.71 50.88 50,966 +0.20(+0.39%)
Feb 19, 2019 50.20 50.73 50.20 50.69 100,490 +0.36(+0.71%)
Feb 15, 2019 50.03 50.36 50.03 50.33 89,381 +0.67(+1.34%)
Feb 14, 2019 49.65 49.81 49.52 49.66 44,678 -0.05(-0.09%)
Feb 13, 2019 49.91 49.94 49.71 49.71 31,790 +0.02(+0.04%)
Feb 12, 2019 49.47 49.75 49.47 49.69 121,383 +0.62(+1.27%)
Feb 11, 2019 49.19 49.19 49.00 49.07 40,499 -0.06(-0.13%)
Feb 08, 2019 49.06 49.14 48.93 49.13 21,838 -0.28(-0.57%)
Feb 07, 2019 49.79 49.79 49.32 49.41 23,470 -0.68(-1.36%)
Feb 06, 2019 50.26 50.30 50.03 50.09 77,226 -0.19(-0.37%)
Feb 05, 2019 50.19 50.40 50.19 50.28 138,654 +0.23(+0.45%)
Feb 04, 2019 49.96 50.08 49.78 50.05 43,850 +0.21(+0.42%)
Feb 01, 2019 49.93 50.02 49.77 49.84 78,164 -0.15(-0.30%)
Jan 31, 2019 49.91 50.09 49.90 49.99 301,988 -0.08(-0.17%)
Jan 30, 2019 49.80 50.19 49.63 50.08 35,449 +0.46(+0.94%)
Jan 29, 2019 49.63 49.78 49.61 49.61 16,994 +0.13(+0.27%)
Jan 28, 2019 49.51 49.61 49.24 49.48 107,162 -0.24(-0.48%)
Jan 25, 2019 49.67 49.84 49.64 49.72 60,025 +0.55(+1.12%)
Jan 24, 2019 49.03 49.23 49.03 49.17 194,900 +0.14(+0.29%)
Jan 23, 2019 49.31 49.31 48.92 49.03 44,897 +0.15(+0.30%)
Jan 22, 2019 49.12 49.15 48.84 48.88 58,046 -0.63(-1.26%)
Jan 18, 2019 49.43 49.65 49.43 49.50 27,446 +0.49(+0.99%)
Jan 17, 2019 49.36 49.36 48.75 49.02 48,893 +0.14(+0.28%)
Jan 16, 2019 48.79 49.01 48.79 48.88 45,756 +0.12(+0.24%)
Jan 15, 2019 48.63 48.85 48.61 48.76 56,847 +0.19(+0.39%)
Jan 14, 2019 48.51 48.76 48.51 48.57 53,213 -0.26(-0.52%)
Jan 11, 2019 48.77 48.94 48.74 48.83 44,153 -0.25(-0.51%)
Jan 10, 2019 48.85 49.16 48.75 49.08 28,948 +0.23(+0.46%)
Jan 09, 2019 48.81 48.97 48.66 48.85 110,489 +0.52(+1.09%)
Jan 08, 2019 48.33 48.43 48.03 48.33 43,367 +0.39(+0.81%)
Jan 07, 2019 47.68 48.23 47.66 47.94 38,033 +0.40(+0.85%)
Jan 04, 2019 46.95 47.71 46.94 47.54 125,420 +1.37(+2.98%)
Jan 03, 2019 46.48 46.48 46.03 46.16 66,464 -0.24(-0.52%)
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.