Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

70.13 +0.52 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 63.94 63.94 63.72 63.83 14,132 -0.01(-0.01%)
Aug 30, 2023 63.98 64.11 63.78 63.84 7,335 +0.01(+0.01%)
Aug 29, 2023 63.05 63.83 62.96 63.83 7,575 +0.78(+1.24%)
Aug 28, 2023 62.83 63.13 62.83 63.05 9,046 +0.56(+0.89%)
Aug 25, 2023 62.51 62.51 62.02 62.49 11,111 +0.37(+0.60%)
Aug 24, 2023 62.58 62.58 62.11 62.12 34,416 -0.73(-1.15%)
Aug 23, 2023 62.39 63.09 62.39 62.84 10,031 +0.51(+0.82%)
Aug 22, 2023 62.61 62.61 62.18 62.33 12,019 +0.04(+0.06%)
Aug 21, 2023 62.23 62.43 62.04 62.29 11,155 +0.11(+0.17%)
Aug 18, 2023 61.88 62.31 61.88 62.19 10,723 -0.22(-0.35%)
Aug 17, 2023 62.88 62.88 62.28 62.40 20,102 -0.29(-0.47%)
Aug 16, 2023 62.98 63.05 62.70 62.70 3,401 -0.53(-0.84%)
Aug 15, 2023 63.56 63.56 63.08 63.22 9,607 -0.73(-1.13%)
Aug 14, 2023 63.80 63.99 63.63 63.95 8,157 -0.34(-0.53%)
Aug 11, 2023 64.41 64.52 64.16 64.29 18,951 -0.27(-0.43%)
Aug 10, 2023 64.85 65.23 64.47 64.57 61,962 +0.24(+0.37%)
Aug 09, 2023 64.41 64.61 64.27 64.33 7,620 +0.00(+0.00%)
Aug 08, 2023 64.04 64.34 63.90 64.33 8,364 -0.61(-0.94%)
Aug 07, 2023 64.51 64.95 64.51 64.94 4,885 +0.59(+0.91%)
Aug 04, 2023 64.66 64.86 64.35 64.35 30,408 +0.25(+0.38%)
Aug 03, 2023 63.82 64.15 63.82 64.11 19,318 -0.09(-0.14%)
Aug 02, 2023 64.68 64.68 64.20 64.20 70,628 -1.26(-1.93%)
Aug 01, 2023 65.62 65.62 65.26 65.46 13,107 -0.76(-1.14%)
Jul 31, 2023 66.18 66.28 66.14 66.22 5,467 +0.19(+0.28%)
Jul 28, 2023 66.01 66.27 65.94 66.03 5,695 +0.40(+0.61%)
Jul 27, 2023 66.18 66.20 65.54 65.63 7,875 -0.28(-0.43%)
Jul 26, 2023 65.47 66.02 65.47 65.91 10,354 +0.21(+0.31%)
Jul 25, 2023 65.42 65.71 65.42 65.71 17,215 +0.18(+0.27%)
Jul 24, 2023 65.28 65.69 65.28 65.53 7,391 -0.04(-0.06%)
Jul 21, 2023 65.61 65.61 65.48 65.57 4,403 +0.00(+0.01%)
Jul 20, 2023 65.86 65.87 65.47 65.56 7,449 -0.39(-0.60%)
Jul 19, 2023 65.94 66.09 65.84 65.96 21,360 +0.14(+0.21%)
Jul 18, 2023 65.44 65.90 65.44 65.82 8,035 +0.60(+0.92%)
Jul 17, 2023 65.09 65.34 64.97 65.22 6,856 -0.06(-0.10%)
Jul 14, 2023 65.59 65.59 65.28 65.28 24,130 -0.50(-0.76%)
Jul 13, 2023 65.66 65.78 65.61 65.78 5,690 +0.95(+1.47%)
Jul 12, 2023 64.74 64.89 64.74 64.83 3,262 +1.17(+1.85%)
Jul 11, 2023 63.22 63.66 63.22 63.66 4,721 +0.58(+0.92%)
Jul 10, 2023 62.67 63.14 62.67 63.07 4,044 +0.19(+0.31%)
Jul 07, 2023 62.34 63.15 62.34 62.88 16,016 +0.70(+1.13%)
Jul 06, 2023 62.30 62.32 61.81 62.18 36,517 -1.01(-1.60%)
Jul 05, 2023 63.52 63.52 63.18 63.19 2,836 -0.64(-1.01%)
Jul 03, 2023 63.64 63.84 63.64 63.83 11,194 +0.19(+0.31%)
Jun 30, 2023 63.43 63.68 63.43 63.64 47,058 +0.72(+1.14%)
Jun 29, 2023 62.76 62.95 62.76 62.92 6,251 -0.05(-0.08%)
Jun 28, 2023 62.81 63.07 62.81 62.97 35,736 +0.14(+0.22%)
Jun 27, 2023 62.63 62.90 62.53 62.84 14,221 +0.39(+0.62%)
Jun 26, 2023 62.50 62.58 62.38 62.45 22,380 +0.13(+0.22%)
Jun 23, 2023 62.24 62.43 62.21 62.32 13,853 -1.02(-1.61%)
Jun 22, 2023 63.48 63.48 63.23 63.34 27,568 -0.44(-0.70%)
Jun 21, 2023 63.58 64.01 63.49 63.78 31,464 +0.13(+0.21%)
Jun 20, 2023 63.62 63.72 63.50 63.65 18,952 -0.80(-1.24%)
Jun 16, 2023 64.89 64.98 64.45 64.45 6,732 -0.22(-0.34%)
Jun 15, 2023 64.16 64.72 64.16 64.67 85,711 +0.58(+0.91%)
May 08, 2023 64.15 64.20 64.03 64.08 2,329 +0.05(+0.08%)
May 05, 2023 63.62 64.08 63.58 64.03 3,775 +1.01(+1.60%)
May 04, 2023 62.89 63.09 62.89 63.02 4,062 -0.08(-0.12%)
May 03, 2023 63.16 63.46 63.10 63.10 29,617 +0.05(+0.08%)
May 02, 2023 63.18 63.18 62.65 63.05 13,786 -0.70(-1.10%)
May 01, 2023 63.83 63.93 63.65 63.75 19,439 -0.01(-0.01%)
Apr 28, 2023 63.31 63.76 63.31 63.76 4,115 +0.05(+0.09%)
Apr 27, 2023 63.29 63.71 63.29 63.70 7,175 +0.75(+1.20%)
Apr 26, 2023 63.24 63.29 62.83 62.95 13,582 -0.02(-0.03%)
Apr 25, 2023 63.59 63.59 62.97 62.97 10,108 -0.89(-1.39%)
Apr 24, 2023 63.73 63.90 63.70 63.85 23,073 +0.09(+0.15%)
Apr 21, 2023 63.54 63.78 63.36 63.76 3,634 +0.23(+0.37%)
Apr 20, 2023 63.62 63.73 63.40 63.52 14,519 -0.08(-0.12%)
Apr 19, 2023 63.59 63.73 63.56 63.60 11,143 -0.33(-0.52%)
Apr 18, 2023 63.80 63.93 63.76 63.93 17,232 +0.37(+0.58%)
Apr 17, 2023 63.53 63.56 63.36 63.56 8,415 -0.16(-0.24%)
Apr 14, 2023 63.85 63.85 63.41 63.72 17,092 -0.14(-0.22%)
Apr 13, 2023 63.60 63.90 63.60 63.86 24,487 +0.89(+1.41%)
Apr 12, 2023 63.22 63.27 62.97 62.97 5,656 +0.33(+0.53%)
Apr 11, 2023 62.47 62.76 62.47 62.64 8,266 +0.29(+0.47%)
Apr 10, 2023 62.04 62.35 62.04 62.35 13,122 -0.05(-0.08%)
Apr 06, 2023 62.15 62.50 62.13 62.40 2,721 +0.25(+0.41%)
Apr 05, 2023 62.44 62.44 61.95 62.15 12,278 -0.60(-0.95%)
Apr 04, 2023 62.85 62.90 62.64 62.74 9,551 -0.06(-0.10%)
Apr 03, 2023 62.57 62.80 62.57 62.80 9,796 +0.57(+0.92%)
Mar 31, 2023 62.21 62.35 62.16 62.23 3,082 +0.34(+0.55%)
Mar 30, 2023 61.90 61.94 61.82 61.90 4,956 +0.70(+1.14%)
Mar 29, 2023 61.19 61.20 60.99 61.20 14,065 +0.61(+1.00%)
Mar 28, 2023 60.42 60.59 60.39 60.59 61,943 +0.14(+0.24%)
Mar 27, 2023 60.28 60.49 60.19 60.45 8,448 +0.46(+0.76%)
Mar 24, 2023 59.67 60.00 59.43 59.99 21,325 -0.25(-0.41%)
Mar 23, 2023 60.62 60.99 59.92 60.24 9,763 -0.05(-0.08%)
Mar 22, 2023 60.57 60.75 60.29 60.29 8,851 -0.22(-0.36%)
Mar 21, 2023 60.37 60.51 60.22 60.51 11,814 +0.80(+1.35%)
Mar 20, 2023 59.40 59.79 59.40 59.70 10,147 +0.85(+1.44%)
Mar 17, 2023 58.78 59.03 58.63 58.85 16,741 -0.63(-1.05%)
Mar 16, 2023 58.72 59.48 58.65 59.48 50,507 +0.73(+1.23%)
Mar 15, 2023 58.35 58.96 58.23 58.75 18,949 -1.80(-2.97%)
Mar 14, 2023 60.31 60.61 60.31 60.55 3,381 +0.53(+0.88%)
Mar 13, 2023 59.94 60.34 59.71 60.02 12,275 -0.53(-0.87%)
Mar 10, 2023 61.35 61.35 60.55 60.55 4,484 -0.74(-1.21%)
Mar 09, 2023 62.01 62.01 61.15 61.29 8,846 -0.48(-0.78%)
Mar 08, 2023 61.71 61.95 61.51 61.77 5,814 +0.28(+0.45%)
Mar 07, 2023 62.47 62.47 61.31 61.49 18,024 -1.02(-1.63%)
Mar 06, 2023 62.56 62.73 62.39 62.52 7,849 -0.12(-0.18%)
Mar 03, 2023 62.04 62.71 61.95 62.63 6,860 +0.87(+1.40%)
Mar 02, 2023 61.45 61.81 61.32 61.76 6,425 +0.02(+0.03%)
Mar 01, 2023 61.74 61.95 61.60 61.74 5,162 +0.42(+0.69%)
Feb 28, 2023 61.76 61.76 61.32 61.32 5,989 -0.41(-0.66%)
Feb 27, 2023 61.57 61.75 61.56 61.73 6,409 +0.76(+1.24%)
Feb 24, 2023 60.96 61.04 60.77 60.97 10,811 -0.89(-1.44%)
Feb 23, 2023 61.75 61.91 61.34 61.87 22,655 +0.41(+0.67%)
Feb 22, 2023 61.73 61.77 61.37 61.46 5,606 -0.34(-0.55%)
Feb 21, 2023 62.27 62.34 61.79 61.79 6,093 -0.73(-1.17%)
Feb 17, 2023 62.17 62.68 62.09 62.53 6,591 +0.15(+0.25%)
Feb 16, 2023 62.33 62.77 62.16 62.37 11,891 -0.30(-0.48%)
Feb 15, 2023 62.39 62.69 62.29 62.67 15,375 -0.33(-0.52%)
Feb 14, 2023 62.70 63.25 62.67 63.00 11,071 +0.11(+0.17%)
Feb 13, 2023 62.49 62.89 62.49 62.89 23,947 +0.44(+0.71%)
Feb 10, 2023 62.55 62.55 62.29 62.45 13,300 -0.23(-0.37%)
Feb 09, 2023 63.20 63.20 62.55 62.68 9,028 +0.13(+0.21%)
Feb 08, 2023 62.73 62.73 62.47 62.55 4,335 -0.32(-0.52%)
Feb 07, 2023 62.09 62.91 61.99 62.87 20,418 +0.52(+0.83%)
Feb 06, 2023 62.56 62.56 62.12 62.35 19,512 -0.67(-1.06%)
Feb 03, 2023 63.19 63.53 62.97 63.02 17,790 -0.71(-1.12%)
Feb 02, 2023 63.91 64.08 63.42 63.73 31,701 -0.05(-0.08%)
Feb 01, 2023 63.19 63.81 62.93 63.78 14,848 +0.43(+0.68%)
Jan 31, 2023 62.74 63.34 62.71 63.34 22,127 +0.51(+0.81%)
Jan 30, 2023 63.12 63.13 62.78 62.83 9,660 -0.44(-0.70%)
Jan 27, 2023 63.11 63.41 63.00 63.28 25,803 -0.02(-0.03%)
Jan 26, 2023 63.35 63.35 62.80 63.30 9,201 +0.18(+0.29%)
Jan 25, 2023 62.71 63.20 62.59 63.11 28,217 +0.22(+0.35%)
Jan 24, 2023 62.68 62.96 62.66 62.89 4,366 +0.09(+0.14%)
Jan 23, 2023 62.36 62.87 62.36 62.80 14,751 +0.23(+0.37%)
Jan 20, 2023 61.94 62.58 61.94 62.57 11,436 +0.58(+0.93%)
Jan 19, 2023 62.05 62.14 61.69 62.00 13,987 -0.13(-0.22%)
Jan 18, 2023 62.91 63.11 62.07 62.13 34,132 -0.13(-0.20%)
Jan 17, 2023 62.26 62.35 62.21 62.26 6,854 +0.15(+0.25%)
Jan 13, 2023 61.56 62.14 61.56 62.10 25,605 +0.32(+0.51%)
Jan 12, 2023 61.32 61.90 61.03 61.78 31,149 +1.01(+1.67%)
Jan 11, 2023 60.65 60.77 60.54 60.77 45,040 +0.37(+0.61%)
Jan 10, 2023 60.29 60.41 59.99 60.41 10,240 +0.16(+0.27%)
Jan 09, 2023 60.52 60.83 60.24 60.24 4,467 +0.28(+0.47%)
Jan 06, 2023 58.96 59.98 58.81 59.96 25,079 +1.46(+2.50%)
Jan 05, 2023 58.69 58.79 58.48 58.50 18,134 -0.65(-1.09%)
Jan 04, 2023 59.21 59.31 58.86 59.14 11,119 +0.68(+1.17%)
Jan 03, 2023 58.64 59.03 58.33 58.46 70,542 +0.30(+0.52%)
Dec 30, 2022 58.51 58.54 58.16 58.16 31,697 -0.52(-0.89%)
Dec 29, 2022 58.20 58.78 58.20 58.68 62,531 +1.02(+1.77%)
Dec 28, 2022 58.52 58.52 57.59 57.66 24,750 -0.65(-1.11%)
Dec 27, 2022 58.21 58.41 58.11 58.30 65,632 +0.15(+0.26%)
Dec 23, 2022 57.82 58.15 57.72 58.15 72,000 +0.28(+0.48%)
Dec 22, 2022 58.00 58.00 57.37 57.87 27,405 -0.24(-0.41%)
Dec 21, 2022 57.88 58.35 57.88 58.11 11,111 +0.44(+0.77%)
Dec 20, 2022 57.43 57.92 57.43 57.67 45,928 +0.34(+0.59%)
Dec 19, 2022 57.51 57.72 57.13 57.33 56,806 -0.09(-0.15%)
Dec 16, 2022 57.21 57.67 57.21 57.42 15,970 -0.30(-0.51%)
Dec 15, 2022 58.66 58.66 57.64 57.71 28,301 -1.44(-2.44%)
Dec 14, 2022 59.32 59.73 58.87 59.15 137,216 -0.06(-0.10%)
Dec 13, 2022 59.69 59.86 59.03 59.21 77,579 +0.79(+1.35%)
Dec 12, 2022 58.19 58.42 58.04 58.42 10,954 +0.10(+0.16%)
Dec 09, 2022 58.39 58.64 57.85 58.33 70,796 +0.08(+0.13%)
Dec 08, 2022 57.88 58.25 57.83 58.25 115,528 +0.39(+0.68%)
Dec 07, 2022 58.06 58.15 57.83 57.86 10,953 +0.07(+0.12%)
Dec 06, 2022 58.18 58.26 57.67 57.79 31,415 -0.47(-0.81%)
Dec 05, 2022 58.92 59.02 58.12 58.26 70,792 -0.84(-1.41%)
Dec 02, 2022 58.80 59.27 58.68 59.10 20,153 -0.16(-0.28%)
Dec 01, 2022 59.32 59.39 58.91 59.26 29,484 +0.54(+0.92%)
Nov 30, 2022 58.04 58.72 57.73 58.72 10,646 +0.88(+1.53%)
Nov 29, 2022 57.68 58.06 57.68 57.84 5,680 +0.08(+0.13%)
Nov 28, 2022 58.21 58.35 57.64 57.76 18,419 -0.76(-1.31%)
Nov 25, 2022 58.37 58.64 58.37 58.52 5,855 +0.47(+0.80%)
Nov 23, 2022 57.64 58.09 57.62 58.06 16,131 +0.61(+1.05%)
Nov 22, 2022 56.90 57.46 56.90 57.45 49,372 +0.84(+1.48%)
Nov 21, 2022 56.65 56.68 56.29 56.61 6,644 -0.30(-0.53%)
Nov 18, 2022 57.03 57.03 56.80 56.91 9,327 +0.10(+0.17%)
Nov 17, 2022 56.37 56.83 56.23 56.82 240,386 -0.07(-0.12%)
Nov 16, 2022 57.05 57.14 56.77 56.89 26,761 -0.22(-0.39%)
Nov 15, 2022 57.80 57.80 56.65 57.11 16,403 +0.30(+0.52%)
Nov 14, 2022 57.20 57.23 56.81 56.81 33,476 -0.65(-1.14%)
Nov 11, 2022 56.88 57.62 56.83 57.46 5,698 +1.09(+1.93%)
Nov 10, 2022 55.39 56.39 55.39 56.38 10,012 +2.93(+5.48%)
Nov 09, 2022 54.09 54.19 53.44 53.44 14,890 -0.83(-1.52%)
Nov 08, 2022 53.94 54.61 53.94 54.27 19,465 +0.54(+1.00%)
Nov 07, 2022 53.71 53.92 53.60 53.73 8,874 +0.27(+0.50%)
Nov 04, 2022 52.91 53.51 52.78 53.46 37,574 +1.89(+3.67%)
Nov 03, 2022 51.51 51.83 51.33 51.57 15,320 -0.41(-0.79%)
Nov 02, 2022 52.82 51.98 51.98 11,756 -0.79(-1.49%)
Nov 01, 2022 53.13 53.20 52.52 52.77 42,003 +0.51(+0.97%)
Oct 31, 2022 52.18 52.29 52.12 52.26 25,432 -0.36(-0.68%)
Oct 28, 2022 52.31 52.63 52.16 52.62 42,331 +0.34(+0.64%)
Oct 27, 2022 52.67 52.95 52.28 52.28 24,896 -0.45(-0.86%)
Oct 26, 2022 52.42 52.99 52.42 52.73 86,072 +0.62(+1.20%)
Oct 25, 2022 51.47 52.18 51.46 52.11 10,965 +1.11(+2.17%)
Oct 24, 2022 50.74 51.22 50.67 51.00 24,847 -0.12(-0.24%)
Oct 21, 2022 49.86 51.22 49.86 51.13 20,887 +0.84(+1.66%)
Oct 20, 2022 50.47 50.89 50.14 50.29 17,925 -0.04(-0.07%)
Oct 19, 2022 50.63 50.73 50.03 50.33 35,380 -0.56(-1.10%)
Oct 18, 2022 51.26 51.26 50.54 50.89 48,570 +0.20(+0.40%)
Oct 17, 2022 50.60 50.92 50.60 50.69 30,258 +1.19(+2.41%)
Oct 14, 2022 50.47 50.49 49.45 49.49 9,813 -0.83(-1.64%)
Oct 13, 2022 48.44 50.42 48.44 50.32 13,639 +1.03(+2.09%)
Oct 12, 2022 49.21 49.46 49.21 49.29 10,097 -0.18(-0.37%)
Oct 11, 2022 49.47 50.23 49.37 49.48 8,850 -0.66(-1.32%)
Oct 10, 2022 50.19 50.28 49.91 50.14 20,619 -0.32(-0.63%)
Oct 07, 2022 51.00 51.00 50.39 50.46 35,111 -0.79(-1.54%)
Oct 06, 2022 51.56 51.66 51.16 51.24 27,231 -0.71(-1.37%)
Oct 05, 2022 51.87 52.18 51.47 51.96 89,816 -0.60(-1.13%)
Oct 04, 2022 51.96 52.67 51.94 52.55 24,841 +1.91(+3.78%)
Oct 03, 2022 50.10 50.90 50.04 50.64 19,013 +0.97(+1.95%)
Sep 30, 2022 49.68 50.22 49.64 49.67 5,016 -0.04(-0.08%)
Sep 29, 2022 49.56 49.78 49.13 49.71 16,657 -0.81(-1.60%)
Sep 28, 2022 49.29 50.51 49.29 50.51 17,958 +1.20(+2.44%)
Sep 27, 2022 49.66 49.90 49.03 49.31 13,979 -0.22(-0.45%)
Sep 26, 2022 49.89 50.24 49.39 49.53 8,623 -0.88(-1.75%)
Sep 23, 2022 50.88 50.97 50.15 50.42 28,985 -1.81(-3.46%)
Sep 22, 2022 52.56 52.70 52.11 52.22 47,815 -0.18(-0.35%)
Sep 21, 2022 53.12 53.37 52.25 52.41 15,244 -0.60(-1.12%)
Sep 20, 2022 53.23 53.23 52.72 53.00 19,819 -0.88(-1.64%)
Sep 19, 2022 53.09 53.95 53.09 53.89 4,746 +0.24(+0.45%)
Sep 16, 2022 53.42 53.82 53.40 53.65 6,070 -0.29(-0.55%)
Sep 15, 2022 54.10 54.44 53.88 53.94 52,781 -0.41(-0.76%)
Sep 14, 2022 54.52 54.65 54.12 54.35 46,815 +0.19(+0.35%)
Sep 13, 2022 55.21 55.26 54.16 54.16 21,723 -1.93(-3.44%)
Sep 12, 2022 55.95 56.24 55.93 56.09 16,636 +0.70(+1.27%)
Sep 09, 2022 54.94 55.41 54.94 55.39 6,216 +1.38(+2.55%)
Sep 08, 2022 53.27 54.08 53.04 54.01 16,706 +0.22(+0.41%)
Sep 07, 2022 53.33 53.84 53.33 53.79 9,881 +0.37(+0.70%)
Sep 06, 2022 53.87 54.05 53.41 53.42 68,184 -0.31(-0.58%)
Sep 02, 2022 54.39 54.79 53.67 53.73 32,985 -0.30(-0.56%)
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.