Skip to main content

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

60.61 +0.41 (+0.68%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 52.83 52.88 52.58 52.63 46,151 +0.21(+0.40%)
Aug 29, 2019 52.43 52.56 52.40 52.42 32,425 +0.35(+0.68%)
Aug 28, 2019 51.94 52.15 51.92 52.07 17,702 -0.04(-0.07%)
Aug 27, 2019 52.27 52.38 52.11 52.11 27,599 +0.00(+0.00%)
Aug 26, 2019 52.02 52.21 51.99 52.11 32,108 +0.43(+0.84%)
Aug 23, 2019 52.22 52.51 51.67 51.67 22,024 -0.67(-1.28%)
Aug 22, 2019 52.39 52.43 52.13 52.34 82,176 -0.03(-0.05%)
Aug 21, 2019 52.51 52.53 52.34 52.37 44,821 +0.37(+0.71%)
Aug 20, 2019 52.10 52.16 52.00 52.00 15,010 -0.08(-0.16%)
Aug 19, 2019 52.14 52.30 52.08 52.08 22,130 +0.25(+0.49%)
Aug 16, 2019 51.51 51.83 51.50 51.83 49,914 +0.60(+1.16%)
Aug 15, 2019 51.25 51.29 51.04 51.23 64,007 +0.15(+0.30%)
Aug 14, 2019 51.46 51.49 51.08 51.08 43,869 -1.41(-2.69%)
Aug 13, 2019 52.11 52.51 52.11 52.49 40,482 +0.50(+0.96%)
Aug 12, 2019 52.37 52.37 51.95 51.99 49,173 -0.50(-0.95%)
Aug 09, 2019 52.63 52.71 52.42 52.49 44,933 -0.51(-0.95%)
Aug 08, 2019 52.55 53.03 52.55 52.99 27,945 +0.58(+1.10%)
Aug 07, 2019 52.01 52.49 51.93 52.42 20,431 +0.17(+0.33%)
Aug 06, 2019 52.23 52.24 52.00 52.24 27,412 +0.43(+0.84%)
Aug 05, 2019 52.32 52.40 51.65 51.81 85,807 -1.35(-2.53%)
Aug 02, 2019 53.40 53.40 52.96 53.16 32,206 -0.44(-0.83%)
Aug 01, 2019 53.80 54.36 53.52 53.60 11,805 -0.30(-0.55%)
Jul 31, 2019 54.24 54.42 53.61 53.89 22,799 -0.34(-0.62%)
Jul 30, 2019 54.31 54.35 54.19 54.23 47,055 -0.50(-0.91%)
Jul 29, 2019 54.89 54.89 54.72 54.73 34,004 -0.18(-0.33%)
Jul 26, 2019 54.94 54.95 54.85 54.91 28,775 +0.10(+0.18%)
Jul 25, 2019 55.17 55.17 54.79 54.81 31,232 -0.49(-0.88%)
Jul 24, 2019 55.22 55.32 55.19 55.30 26,631 +0.03(+0.05%)
Jul 23, 2019 55.17 55.32 55.13 55.27 29,890 +0.33(+0.59%)
Jul 22, 2019 54.96 55.02 54.89 54.95 7,275 +0.07(+0.13%)
Jul 19, 2019 54.96 55.03 54.82 54.87 13,391 -0.07(-0.13%)
Jul 18, 2019 54.72 55.00 54.54 54.95 27,533 +0.10(+0.18%)
Jul 17, 2019 54.98 54.99 54.85 54.85 2,906 -0.10(-0.18%)
Jul 16, 2019 55.22 55.23 54.95 54.95 22,709 -0.29(-0.52%)
Jul 15, 2019 55.24 55.26 55.18 55.23 11,827 +0.05(+0.10%)
Jul 12, 2019 55.13 55.23 55.12 55.18 31,874 +0.07(+0.13%)
Jul 11, 2019 55.25 55.25 55.04 55.11 17,944 +0.08(+0.15%)
Jul 10, 2019 55.02 55.17 54.98 55.03 26,125 +0.24(+0.45%)
Jul 09, 2019 54.56 54.82 54.56 54.78 20,775 -0.41(-0.74%)
Jul 08, 2019 55.27 55.27 55.12 55.19 53,272 -0.29(-0.53%)
Jul 05, 2019 55.60 55.60 55.23 55.48 20,032 -0.30(-0.55%)
Jul 03, 2019 55.60 55.85 55.60 55.79 17,043 +0.40(+0.72%)
Jul 02, 2019 55.28 55.50 55.26 55.39 25,396 +0.11(+0.19%)
Jul 01, 2019 55.46 55.51 55.14 55.28 43,094 +0.34(+0.63%)
Jun 28, 2019 54.76 55.00 54.76 54.94 70,942 +0.39(+0.71%)
Jun 27, 2019 54.58 54.70 54.55 54.55 25,826 +0.21(+0.38%)
Jun 26, 2019 54.38 54.56 54.34 54.34 22,376 +0.03(+0.05%)
Jun 25, 2019 54.56 54.70 54.31 54.31 50,462 -0.31(-0.56%)
Jun 24, 2019 54.61 54.78 54.61 54.62 18,428 +0.02(+0.03%)
Jun 21, 2019 54.63 54.89 54.60 54.60 29,660 -0.13(-0.24%)
Jun 20, 2019 54.85 54.97 54.67 54.74 80,300 +0.38(+0.70%)
Jun 19, 2019 54.07 54.45 54.07 54.35 18,169 +0.44(+0.81%)
Jun 18, 2019 53.93 54.02 53.89 53.92 17,823 +0.54(+1.01%)
Jun 17, 2019 53.46 53.47 53.37 53.38 11,885 -0.13(-0.24%)
Jun 14, 2019 53.49 53.54 53.40 53.51 11,023 -0.28(-0.53%)
Jun 13, 2019 53.94 53.94 53.74 53.79 11,254 +0.06(+0.12%)
Jun 12, 2019 54.11 54.13 53.73 53.73 257,064 -0.50(-0.92%)
Jun 11, 2019 54.34 54.42 54.21 54.23 15,140 +0.26(+0.48%)
Jun 10, 2019 53.98 54.14 53.90 53.97 111,399 +0.17(+0.31%)
Jun 07, 2019 53.56 53.93 53.56 53.80 23,959 +0.61(+1.15%)
Jun 06, 2019 53.14 53.27 53.07 53.19 11,455 +0.15(+0.28%)
Jun 05, 2019 53.19 53.28 53.01 53.04 21,969 +0.04(+0.07%)
Jun 04, 2019 52.65 53.05 52.65 53.00 43,921 +0.77(+1.48%)
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.