Skip to main content

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

51.68 -0.04 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 57.73 57.86 57.46 57.48 17,757 -0.32(-0.55%)
Aug 30, 2022 58.42 58.54 57.68 57.80 15,757 -0.55(-0.94%)
Aug 29, 2022 58.50 58.53 58.22 58.35 10,546 -0.08(-0.14%)
Aug 26, 2022 59.90 59.90 58.34 58.43 41,499 -1.44(-2.41%)
Aug 25, 2022 59.39 59.87 59.39 59.87 30,926 +0.66(+1.12%)
Aug 24, 2022 58.99 59.29 58.94 59.21 8,473 +0.06(+0.10%)
Aug 23, 2022 58.95 59.55 58.95 59.15 24,273 +0.22(+0.37%)
Aug 22, 2022 59.16 59.16 58.86 58.93 32,759 -1.01(-1.69%)
Aug 19, 2022 60.21 60.22 59.84 59.94 47,204 -0.85(-1.40%)
Aug 18, 2022 60.97 60.97 60.68 60.79 34,457 -0.14(-0.23%)
Aug 17, 2022 60.94 61.16 60.66 60.93 17,672 -0.62(-1.01%)
Aug 16, 2022 61.19 61.56 61.19 61.55 6,992 +0.16(+0.26%)
Aug 15, 2022 61.32 61.42 61.29 61.39 6,468 -0.48(-0.78%)
Aug 12, 2022 61.53 61.87 61.53 61.87 7,994 +0.35(+0.57%)
Aug 11, 2022 61.67 61.82 61.43 61.52 55,260 +0.25(+0.41%)
Aug 10, 2022 60.99 61.50 60.99 61.27 11,733 +1.46(+2.43%)
Aug 09, 2022 60.09 60.09 59.77 59.81 6,930 -0.43(-0.71%)
Aug 08, 2022 60.36 60.62 60.17 60.24 49,029 +0.26(+0.43%)
Aug 05, 2022 59.67 60.05 59.59 59.98 13,660 -0.35(-0.58%)
Aug 04, 2022 60.01 60.41 60.01 60.33 16,520 +0.18(+0.29%)
Aug 03, 2022 59.93 60.20 59.74 60.16 20,284 +0.24(+0.40%)
Aug 02, 2022 60.57 60.57 59.92 59.92 13,988 -0.78(-1.29%)
Aug 01, 2022 60.63 60.96 60.58 60.70 36,702 +0.08(+0.14%)
Jul 29, 2022 60.03 60.62 59.98 60.62 27,262 +0.76(+1.26%)
Jul 28, 2022 59.33 59.86 59.18 59.86 10,999 +0.40(+0.68%)
Jul 27, 2022 58.62 59.46 58.61 59.46 17,895 +1.23(+2.11%)
Jul 26, 2022 58.47 58.55 58.17 58.23 19,853 -0.74(-1.25%)
Jul 25, 2022 59.04 59.07 58.73 58.97 53,301 +0.51(+0.87%)
Jul 22, 2022 58.79 59.05 58.32 58.46 11,955 -0.18(-0.30%)
Jul 21, 2022 57.92 58.64 57.92 58.64 18,293 +0.69(+1.19%)
Jul 20, 2022 58.19 58.19 57.91 57.95 6,175 -0.22(-0.37%)
Jul 19, 2022 57.73 58.17 57.69 58.17 43,279 +1.42(+2.50%)
Jul 18, 2022 57.22 57.29 56.66 56.75 12,367 +0.58(+1.03%)
Jul 15, 2022 55.77 56.27 55.67 56.17 47,657 +0.70(+1.26%)
Jul 14, 2022 55.31 55.51 54.94 55.47 33,343 -0.87(-1.54%)
Jul 13, 2022 56.01 56.55 55.90 56.34 5,373 -0.11(-0.19%)
Jul 12, 2022 56.42 56.82 56.42 56.45 6,963 +0.12(+0.21%)
Jul 11, 2022 56.75 56.88 56.33 56.33 16,463 -1.19(-2.07%)
Jul 08, 2022 57.25 57.64 57.12 57.52 6,597 +0.28(+0.49%)
Jul 07, 2022 56.95 57.26 56.95 57.24 11,524 +0.90(+1.60%)
Jul 06, 2022 56.35 56.44 55.94 56.34 12,059 -0.12(-0.21%)
Jul 05, 2022 55.88 56.47 55.73 56.46 16,467 -1.27(-2.19%)
Jul 01, 2022 56.99 57.75 56.79 57.73 23,221 +0.06(+0.10%)
Jun 30, 2022 57.17 57.67 56.86 57.67 10,555 -0.34(-0.59%)
Jun 29, 2022 58.22 58.33 57.95 58.01 30,945 -0.40(-0.68%)
Jun 28, 2022 59.15 59.34 58.37 58.41 22,478 -0.18(-0.31%)
Jun 27, 2022 58.55 58.88 58.52 58.59 31,756 -0.10(-0.17%)
Jun 24, 2022 57.79 58.77 57.79 58.69 54,930 +1.42(+2.48%)
Jun 23, 2022 57.43 57.48 56.86 57.27 13,794 -0.34(-0.59%)
Jun 22, 2022 57.55 58.05 57.30 57.61 16,940 -0.54(-0.93%)
Jun 21, 2022 57.86 58.37 57.86 58.15 25,538 +0.84(+1.47%)
Jun 17, 2022 57.58 57.76 57.01 57.31 40,739 -1.40(-2.38%)
Jun 16, 2022 58.74 58.98 58.49 58.71 15,492 -1.17(-1.95%)
Jun 15, 2022 59.44 60.15 58.99 59.88 61,508 +0.82(+1.39%)
Jun 14, 2022 59.73 59.73 58.59 59.06 4,038 -0.55(-0.92%)
Jun 13, 2022 60.10 60.28 59.52 59.61 13,971 -2.09(-3.39%)
Jun 10, 2022 61.89 62.03 61.53 61.70 7,086 -1.38(-2.18%)
Jun 09, 2022 64.20 64.20 63.08 63.08 15,114 -1.30(-2.03%)
Jun 08, 2022 64.80 64.80 64.35 64.38 16,421 -0.78(-1.20%)
Jun 07, 2022 64.51 65.20 64.45 65.16 15,342 +0.20(+0.31%)
Jun 06, 2022 65.24 65.35 64.74 64.96 13,020 +0.28(+0.43%)
Jun 03, 2022 64.74 64.91 64.53 64.68 10,315 -0.89(-1.36%)
Jun 02, 2022 64.83 65.57 64.69 65.57 24,953 +1.23(+1.91%)
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.