Skip to main content

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

53.40 -0.66 (-1.22%)
Streaming Delayed Price Updated: 12:56 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 60.61 60.87 60.61 60.80 64,100 +0.43(+0.71%)
Jun 27, 2019 60.41 60.54 60.37 60.37 23,336 +0.23(+0.38%)
Jun 26, 2019 60.18 60.38 60.14 60.14 20,218 +0.03(+0.05%)
Jun 25, 2019 60.38 60.54 60.11 60.11 45,596 -0.34(-0.56%)
Jun 24, 2019 60.44 60.63 60.44 60.45 16,651 +0.02(+0.03%)
Jun 21, 2019 60.46 60.75 60.43 60.43 26,800 -1.14(-1.85%)
Jun 20, 2019 61.70 61.83 61.50 61.57 71,387 +0.43(+0.70%)
Jun 19, 2019 60.82 61.25 60.82 61.14 16,153 +0.49(+0.81%)
Jun 18, 2019 60.66 60.76 60.62 60.65 15,845 +0.61(+1.01%)
Jun 17, 2019 60.13 60.15 60.03 60.04 10,566 -0.15(-0.24%)
Jun 14, 2019 60.17 60.22 60.07 60.19 9,800 -0.32(-0.53%)
Jun 13, 2019 60.67 60.68 60.45 60.51 10,005 +0.07(+0.12%)
Jun 12, 2019 60.87 60.89 60.44 60.44 228,530 -0.56(-0.92%)
Jun 11, 2019 61.12 61.22 60.98 61.00 13,460 +0.29(+0.48%)
Jun 10, 2019 60.72 60.90 60.63 60.71 99,034 +0.19(+0.31%)
Jun 07, 2019 60.25 60.66 60.25 60.52 21,300 +0.69(+1.15%)
Jun 06, 2019 59.77 59.92 59.70 59.83 10,184 +0.17(+0.28%)
Jun 05, 2019 59.83 59.93 59.63 59.66 19,531 +0.04(+0.07%)
Jun 04, 2019 59.22 59.67 59.22 59.62 39,046 +0.87(+1.48%)
Jun 03, 2019 58.67 58.86 58.56 58.75 12,101 +0.09(+0.15%)
May 31, 2019 58.33 58.75 58.33 58.66 9,000 -0.53(-0.90%)
May 30, 2019 59.10 59.19 59.00 59.19 18,664 +0.36(+0.61%)
May 29, 2019 59.05 59.05 58.70 58.83 107,579 -0.41(-0.69%)
May 28, 2019 59.81 59.81 59.24 59.24 47,584 -0.48(-0.80%)
May 24, 2019 59.51 59.77 59.51 59.72 17,500 +0.59(+1.00%)
May 23, 2019 59.14 59.18 58.95 59.13 36,897 -0.62(-1.04%)
May 22, 2019 59.90 59.90 59.53 59.75 91,621 -0.33(-0.55%)
May 21, 2019 59.90 60.15 59.90 60.08 64,100 +0.46(+0.77%)
May 20, 2019 59.71 59.96 59.52 59.62 182,201 -0.45(-0.75%)
May 17, 2019 60.25 60.37 60.07 60.07 41,500 -0.37(-0.61%)
May 16, 2019 60.51 60.72 60.44 60.44 4,416 +0.28(+0.47%)
May 15, 2019 59.64 60.22 59.57 60.16 17,001 +0.15(+0.25%)
May 14, 2019 59.78 60.21 59.78 60.01 25,621 +0.56(+0.94%)
May 13, 2019 59.68 59.75 59.33 59.45 42,457 -1.17(-1.93%)
May 10, 2019 60.28 60.64 59.96 60.62 17,900 +0.38(+0.63%)
May 09, 2019 60.05 60.38 59.77 60.24 12,976 -0.46(-0.76%)
May 08, 2019 60.73 60.90 60.67 60.70 14,395 -0.05(-0.09%)
May 07, 2019 61.37 61.37 60.63 60.75 18,722 -1.01(-1.63%)
May 06, 2019 61.33 61.86 61.33 61.76 17,143 -0.68(-1.09%)
May 03, 2019 62.10 62.47 62.08 62.44 19,500 +0.61(+0.99%)
May 02, 2019 62.06 62.08 61.82 61.83 10,658 -0.20(-0.33%)
May 01, 2019 62.40 62.53 61.95 62.03 24,051 -0.33(-0.52%)
Apr 30, 2019 62.43 62.47 62.28 62.36 21,774 +0.04(+0.06%)
Apr 29, 2019 62.18 62.37 62.11 62.32 12,629 +0.22(+0.36%)
Apr 26, 2019 62.01 62.11 61.99 62.10 34,700 +0.13(+0.20%)
Apr 25, 2019 61.90 62.07 61.90 61.97 11,683 -0.12(-0.19%)
Apr 24, 2019 62.35 62.35 62.02 62.09 11,581 -0.47(-0.75%)
Apr 23, 2019 62.39 62.60 62.39 62.56 7,726 -0.05(-0.08%)
Apr 22, 2019 62.62 62.68 62.47 62.61 6,479 -0.08(-0.13%)
Apr 18, 2019 62.80 62.80 62.54 62.69 7,800 -0.12(-0.20%)
Apr 17, 2019 62.80 62.86 62.66 62.81 18,047 +0.17(+0.28%)
Apr 16, 2019 62.80 62.80 62.56 62.64 24,193 +0.18(+0.29%)
Apr 15, 2019 62.45 62.53 62.42 62.46 11,471 +0.15(+0.24%)
Apr 12, 2019 62.39 62.40 62.27 62.31 15,100 +0.38(+0.61%)
Apr 11, 2019 62.00 62.00 61.77 61.93 30,075 -0.02(-0.03%)
Apr 10, 2019 61.88 62.02 61.88 61.95 7,137 +0.24(+0.39%)
Apr 09, 2019 61.84 61.91 61.70 61.71 28,032 -0.42(-0.68%)
Apr 08, 2019 62.02 62.14 61.98 62.13 35,804 +0.03(+0.05%)
Apr 05, 2019 62.08 62.15 62.03 62.10 12,500 +0.07(+0.12%)
Apr 04, 2019 61.96 62.03 61.87 62.03 27,274 -0.08(-0.13%)
Apr 03, 2019 61.98 62.29 61.98 62.11 36,167 +0.46(+0.75%)
Apr 02, 2019 61.64 61.65 61.35 61.65 22,717 +0.03(+0.05%)
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.