Skip to main content

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

52.46 -1.88 (-3.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 57.67 57.76 57.51 57.61 6,957 -0.23(-0.39%)
Aug 28, 2020 57.75 57.84 57.57 57.84 24,600 +0.42(+0.73%)
Aug 27, 2020 57.90 57.90 57.23 57.42 22,035 -0.37(-0.64%)
Aug 26, 2020 57.49 57.86 57.49 57.79 19,201 +0.35(+0.61%)
Aug 25, 2020 57.45 57.48 57.19 57.44 29,843 +0.05(+0.09%)
Aug 24, 2020 57.30 57.39 57.24 57.39 11,045 +0.75(+1.32%)
Aug 21, 2020 56.50 56.74 56.41 56.64 20,000 -0.30(-0.54%)
Aug 20, 2020 56.73 57.06 56.52 56.95 69,818 -0.08(-0.13%)
Aug 19, 2020 57.48 57.49 57.02 57.02 10,411 -0.35(-0.61%)
Aug 18, 2020 57.63 57.63 57.28 57.37 5,256 +0.00(+0.00%)
Aug 17, 2020 57.35 57.41 57.28 57.37 14,766 +0.31(+0.54%)
Aug 14, 2020 57.03 57.14 56.98 57.06 20,200 -0.24(-0.42%)
Aug 13, 2020 57.50 57.70 57.21 57.30 7,065 -0.27(-0.47%)
Aug 12, 2020 57.68 57.81 57.57 57.57 7,698 +1.11(+1.97%)
Aug 11, 2020 56.95 57.17 56.46 56.46 19,082 +0.38(+0.68%)
Aug 10, 2020 55.98 56.08 55.80 56.08 5,600 +0.30(+0.54%)
Aug 07, 2020 55.49 55.78 55.40 55.78 16,300 -0.23(-0.41%)
Aug 06, 2020 55.77 56.03 55.64 56.01 27,968 +0.14(+0.25%)
Aug 05, 2020 56.05 56.21 55.87 55.87 38,680 +0.39(+0.70%)
Aug 04, 2020 55.01 55.48 54.96 55.48 14,578 +0.45(+0.82%)
Aug 03, 2020 54.47 55.03 54.45 55.03 31,040 +1.00(+1.85%)
Jul 31, 2020 54.61 54.68 53.74 54.03 16,800 -1.21(-2.19%)
Jul 30, 2020 54.73 55.24 54.42 55.24 16,993 -0.81(-1.45%)
Jul 29, 2020 55.62 56.11 55.62 56.05 28,350 +0.47(+0.85%)
Jul 28, 2020 55.59 55.89 55.58 55.58 60,485 -0.34(-0.61%)
Jul 27, 2020 55.66 55.98 55.66 55.92 7,953 +0.70(+1.27%)
Jul 24, 2020 55.39 55.39 55.20 55.22 14,300 -0.31(-0.56%)
Jul 23, 2020 55.87 56.01 55.34 55.53 8,928 -0.41(-0.74%)
Jul 22, 2020 55.79 55.94 55.69 55.94 16,887 +0.15(+0.27%)
Jul 21, 2020 55.84 56.01 55.77 55.79 10,848 +0.28(+0.50%)
Jul 20, 2020 55.31 55.55 55.31 55.51 7,511 +0.25(+0.45%)
Jul 17, 2020 55.16 55.34 55.03 55.26 8,600 +0.12(+0.22%)
Jul 16, 2020 55.23 55.30 54.95 55.14 25,180 -0.18(-0.32%)
Jul 15, 2020 55.39 55.63 55.17 55.32 16,083 +0.62(+1.13%)
Jul 14, 2020 54.14 54.70 54.14 54.70 16,791 +0.86(+1.60%)
Jul 13, 2020 54.54 54.84 53.83 53.84 17,496 -0.28(-0.52%)
Jul 10, 2020 53.79 54.12 53.79 54.12 10,100 +0.52(+0.97%)
Jul 09, 2020 54.07 54.07 53.41 53.60 55,011 -0.72(-1.33%)
Jul 08, 2020 54.01 54.33 54.01 54.32 137,009 +0.29(+0.54%)
Jul 07, 2020 54.41 54.55 54.03 54.03 10,079 -0.86(-1.56%)
Jul 06, 2020 54.96 54.96 54.66 54.89 68,792 +0.92(+1.70%)
Jul 02, 2020 54.12 54.54 53.97 53.97 13,500 +0.50(+0.94%)
Jul 01, 2020 53.27 53.60 53.27 53.47 45,069 +0.05(+0.09%)
Jun 30, 2020 53.05 53.43 53.03 53.42 29,631 -0.11(-0.21%)
Jun 29, 2020 53.26 53.53 53.26 53.53 23,532 +0.58(+1.10%)
Jun 26, 2020 53.52 53.64 52.92 52.95 20,500 -0.79(-1.47%)
Jun 25, 2020 53.32 53.79 52.91 53.74 43,129 +0.45(+0.84%)
Jun 24, 2020 54.23 54.23 53.16 53.29 22,128 -1.38(-2.53%)
Jun 23, 2020 55.12 55.12 54.66 54.67 36,566 +0.21(+0.39%)
Jun 22, 2020 54.14 54.46 54.11 54.46 11,716 +0.62(+1.15%)
Jun 19, 2020 54.57 54.85 53.84 53.84 8,800 -0.88(-1.61%)
Jun 18, 2020 54.61 54.93 54.50 54.72 43,218 -0.38(-0.69%)
Jun 17, 2020 55.50 55.50 54.91 55.10 33,942 +0.13(+0.24%)
Jun 16, 2020 55.19 55.59 54.64 54.97 57,487 +0.79(+1.46%)
Jun 15, 2020 53.14 54.38 52.95 54.18 49,652 +0.09(+0.17%)
Jun 12, 2020 54.58 54.76 53.40 54.09 24,900 +0.74(+1.39%)
Jun 11, 2020 54.88 54.89 53.11 53.35 30,308 -3.11(-5.51%)
Jun 10, 2020 56.76 56.85 56.30 56.46 20,368 -0.18(-0.31%)
Jun 09, 2020 56.53 56.83 56.47 56.64 57,021 -0.99(-1.72%)
Jun 08, 2020 57.13 57.64 56.91 57.63 25,079 +1.01(+1.79%)
Jun 05, 2020 56.58 56.90 56.58 56.62 33,700 +1.14(+2.06%)
Jun 04, 2020 55.50 55.84 55.43 55.47 39,778 -0.15(-0.26%)
Jun 03, 2020 55.11 55.79 55.11 55.62 41,584 +1.05(+1.92%)
Jun 02, 2020 54.29 54.57 54.13 54.57 29,857 +0.68(+1.26%)
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.