Skip to main content

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

71.66 -0.04 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 59.75 59.75 59.75 21,063 -0.36(-0.60%)
Dec 30, 2020 60.27 60.41 60.12 60.12 21,063 +0.11(+0.18%)
Dec 29, 2020 60.11 60.15 59.94 60.01 33,638 +0.32(+0.53%)
Dec 28, 2020 59.78 59.85 59.61 59.69 12,016 +0.42(+0.71%)
Dec 24, 2020 59.17 59.35 59.17 59.27 9,388 +0.08(+0.13%)
Dec 23, 2020 58.72 59.19 58.72 59.19 24,611 +0.81(+1.38%)
Dec 22, 2020 58.50 58.50 58.30 58.39 9,766 -0.24(-0.42%)
Dec 21, 2020 57.74 58.75 57.74 58.63 19,399 -0.80(-1.35%)
Dec 18, 2020 59.50 59.55 59.33 59.44 12,149 -0.28(-0.47%)
Dec 17, 2020 59.72 59.90 59.67 59.72 54,642 +0.38(+0.64%)
Dec 16, 2020 59.24 59.44 59.11 59.34 16,708 +0.17(+0.28%)
Dec 15, 2020 58.72 59.18 58.72 59.17 2,965 +0.75(+1.29%)
Dec 14, 2020 58.73 58.90 58.37 58.42 17,324 +0.21(+0.36%)
Dec 11, 2020 58.18 58.24 57.98 58.21 4,879 -0.33(-0.56%)
Dec 10, 2020 58.52 58.59 58.11 58.54 6,766 +0.02(+0.03%)
Dec 09, 2020 58.69 58.76 58.27 58.52 19,376 +0.16(+0.28%)
Dec 08, 2020 58.26 58.36 58.26 58.36 3,215 +0.10(+0.17%)
Dec 07, 2020 58.34 58.43 58.23 58.26 22,088 -0.49(-0.83%)
Dec 04, 2020 58.73 58.74 58.70 58.74 7,763 +0.56(+0.96%)
Dec 03, 2020 58.15 58.53 58.15 58.18 20,706 +0.32(+0.56%)
Dec 02, 2020 57.79 57.98 57.62 57.86 21,410 -0.01(-0.02%)
Dec 01, 2020 57.44 57.89 57.44 57.87 17,521 +1.43(+2.54%)
Nov 30, 2020 57.54 57.54 56.18 56.43 36,691 -1.29(-2.23%)
Nov 27, 2020 57.71 57.73 57.66 57.72 4,547 +0.23(+0.39%)
Nov 25, 2020 57.39 57.55 57.15 57.50 10,203 -0.30(-0.51%)
Nov 24, 2020 57.08 57.80 57.08 57.80 15,978 +1.14(+2.01%)
Nov 23, 2020 56.84 56.90 56.47 56.66 19,575 +0.29(+0.51%)
Nov 20, 2020 56.31 56.43 56.27 56.37 14,085 +0.25(+0.44%)
Nov 19, 2020 55.93 56.13 55.74 56.13 12,479 +0.14(+0.25%)
Nov 18, 2020 56.48 56.48 55.98 55.99 30,017 -0.21(-0.37%)
Nov 17, 2020 55.94 56.27 55.91 56.20 24,814 +0.02(+0.04%)
Nov 16, 2020 55.93 56.20 55.91 56.18 101,020 +0.89(+1.62%)
Nov 13, 2020 54.83 55.33 54.83 55.28 4,879 +0.91(+1.67%)
Nov 12, 2020 54.89 54.89 54.23 54.38 38,119 -0.92(-1.67%)
Nov 11, 2020 55.34 55.35 55.16 55.30 8,963 +0.32(+0.59%)
Nov 10, 2020 54.79 55.13 54.79 54.97 55,461 +0.62(+1.14%)
Nov 09, 2020 55.06 55.06 54.36 54.36 17,852 +1.88(+3.58%)
Nov 06, 2020 52.43 52.67 52.43 52.48 29,944 +0.22(+0.42%)
Nov 05, 2020 52.32 52.40 52.01 52.26 25,280 +1.17(+2.30%)
Nov 04, 2020 50.77 51.47 50.77 51.09 12,756 +0.22(+0.42%)
Nov 03, 2020 50.50 50.94 50.50 50.87 17,661 +1.34(+2.71%)
Nov 02, 2020 49.27 49.53 49.22 49.53 19,010 +0.71(+1.45%)
Oct 30, 2020 48.82 48.86 48.65 48.82 38,262 -0.22(-0.45%)
Oct 29, 2020 49.08 49.19 48.82 49.04 15,427 +0.19(+0.40%)
Oct 28, 2020 49.34 49.34 48.85 48.85 7,398 -1.57(-3.11%)
Oct 27, 2020 50.71 50.75 50.41 50.42 19,911 -0.50(-0.98%)
Oct 26, 2020 51.16 51.16 50.72 50.92 19,515 -0.90(-1.73%)
Oct 23, 2020 51.64 51.81 51.59 51.81 11,867 +0.32(+0.61%)
Oct 22, 2020 51.44 51.53 51.21 51.50 20,560 -0.00(-0.00%)
Oct 21, 2020 51.58 51.77 51.50 51.50 7,703 +0.08(+0.15%)
Oct 20, 2020 51.59 51.67 51.42 51.42 10,459 +0.27(+0.52%)
Oct 19, 2020 51.48 51.64 51.15 51.15 7,654 -0.20(-0.39%)
Oct 16, 2020 51.27 51.39 51.27 51.36 34,824 +0.23(+0.45%)
Oct 15, 2020 50.75 51.13 50.75 51.12 20,176 -0.58(-1.13%)
Oct 14, 2020 51.78 51.94 51.64 51.71 99,995 -0.08(-0.15%)
Oct 13, 2020 51.82 51.86 51.73 51.79 6,657 -0.61(-1.16%)
Oct 12, 2020 52.27 52.46 52.27 52.40 7,588 +0.13(+0.24%)
Oct 09, 2020 52.24 52.27 52.10 52.27 4,768 +0.28(+0.54%)
Oct 08, 2020 51.84 51.99 51.82 51.99 6,855 +0.44(+0.86%)
Oct 07, 2020 51.46 51.63 51.42 51.55 8,539 +0.33(+0.65%)
Oct 06, 2020 51.58 51.72 51.10 51.21 9,896 -0.18(-0.35%)
Oct 05, 2020 50.99 51.42 50.99 51.39 9,369 +0.82(+1.62%)
Oct 02, 2020 50.20 50.69 50.20 50.57 32,939 -0.10(-0.20%)
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.