Skip to main content

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

71.64 -0.06 (-0.09%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 64.64 64.77 63.76 64.35 12,288 -0.63(-0.98%)
Nov 29, 2021 64.85 65.12 64.70 64.99 42,938 +0.40(+0.61%)
Nov 26, 2021 64.87 64.87 64.45 64.59 3,179 -1.87(-2.81%)
Nov 24, 2021 66.04 66.46 66.04 66.46 4,553 -0.43(-0.65%)
Nov 23, 2021 66.75 66.96 66.52 66.90 5,262 -0.05(-0.07%)
Nov 22, 2021 67.18 67.30 66.89 66.94 8,328 -0.28(-0.42%)
Nov 19, 2021 67.35 67.53 67.20 67.22 14,022 -0.57(-0.84%)
Nov 18, 2021 67.53 67.80 67.79 67.79 7,296 -0.08(-0.12%)
Nov 17, 2021 67.85 67.87 67.72 67.87 8,455 -0.16(-0.23%)
Nov 16, 2021 68.28 68.28 68.03 68.03 24,195 -0.20(-0.30%)
Nov 15, 2021 68.47 68.52 68.23 68.23 4,004 -0.24(-0.35%)
Nov 12, 2021 68.26 68.48 68.26 68.47 3,406 +0.41(+0.60%)
Nov 11, 2021 68.09 68.22 68.06 68.06 4,552 +0.23(+0.34%)
Nov 10, 2021 68.51 67.84 7,955 -0.98(-1.43%)
Nov 09, 2021 68.83 68.87 68.51 68.82 17,296 -0.04(-0.05%)
Nov 08, 2021 68.76 68.95 68.76 68.86 12,048 +0.09(+0.13%)
Nov 05, 2021 68.66 68.77 68.53 68.77 7,256 +0.15(+0.21%)
Nov 04, 2021 68.64 68.65 68.44 68.62 6,129 -0.16(-0.23%)
Nov 03, 2021 68.27 68.78 68.27 68.78 7,413 +0.49(+0.72%)
Nov 02, 2021 68.29 68.40 68.26 68.28 13,969 -0.29(-0.42%)
Nov 01, 2021 68.26 68.67 68.43 68.57 5,359 +0.56(+0.82%)
Oct 29, 2021 67.96 68.01 67.86 68.01 7,100 -0.37(-0.54%)
Oct 28, 2021 68.33 68.40 68.23 68.38 1,531 +0.57(+0.84%)
Oct 27, 2021 68.05 68.20 67.82 67.82 4,367 -0.36(-0.53%)
Oct 26, 2021 68.35 68.18 5,341 +0.06(+0.08%)
Oct 25, 2021 67.92 68.22 67.92 68.12 32,771 +0.06(+0.09%)
Oct 22, 2021 67.91 68.10 67.80 68.06 9,301 +0.25(+0.37%)
Oct 21, 2021 67.90 67.90 67.75 67.81 15,047 -0.41(-0.60%)
Oct 20, 2021 68.16 68.33 67.99 68.22 13,268 +0.16(+0.23%)
Oct 19, 2021 67.93 68.14 67.93 68.06 21,734 +0.30(+0.44%)
Oct 18, 2021 67.59 67.76 67.51 67.76 54,026 -0.11(-0.16%)
Oct 15, 2021 67.78 67.93 67.70 67.87 10,113 +0.54(+0.80%)
Oct 14, 2021 67.08 67.38 67.08 67.33 9,021 +0.67(+1.01%)
Oct 13, 2021 66.28 66.75 66.28 66.66 10,295 +0.52(+0.79%)
Oct 12, 2021 66.11 66.31 66.08 66.14 4,720 +0.03(+0.04%)
Oct 11, 2021 66.45 66.58 66.11 66.11 3,848 -0.11(-0.16%)
Oct 08, 2021 66.31 66.40 66.19 66.21 3,370 +0.01(+0.01%)
Oct 07, 2021 65.83 66.44 65.83 66.21 7,412 +0.46(+0.70%)
Oct 06, 2021 65.19 65.74 65.00 65.74 23,303 -0.35(-0.52%)
Oct 05, 2021 65.89 66.29 65.89 66.09 11,593 +0.36(+0.54%)
Oct 04, 2021 66.08 66.19 65.54 65.73 23,635 -0.57(-0.87%)
Oct 01, 2021 66.05 66.46 65.88 66.31 5,198 +0.22(+0.33%)
Sep 30, 2021 66.32 66.53 66.09 66.09 6,707 -0.22(-0.33%)
Sep 29, 2021 66.49 66.66 66.30 66.30 16,985 -0.19(-0.29%)
Sep 28, 2021 67.15 67.15 66.41 66.49 8,420 -1.42(-2.08%)
Sep 27, 2021 67.77 68.00 67.77 67.91 24,266 +0.07(+0.11%)
Sep 24, 2021 67.73 68.00 67.73 67.83 8,842 -0.53(-0.78%)
Sep 23, 2021 68.07 68.56 68.07 68.37 22,317 +0.73(+1.08%)
Sep 22, 2021 67.73 68.12 67.58 67.64 17,265 +0.32(+0.48%)
Sep 21, 2021 67.56 67.56 67.28 67.31 33,895 +0.52(+0.78%)
Sep 20, 2021 66.74 67.02 66.33 66.79 7,160 -1.34(-1.97%)
Sep 17, 2021 68.55 68.55 68.09 68.14 11,877 -0.88(-1.27%)
Sep 16, 2021 69.01 69.10 68.78 69.02 667,878 -0.26(-0.38%)
Sep 15, 2021 69.04 69.29 68.91 69.28 21,164 +0.25(+0.36%)
Sep 14, 2021 69.23 69.34 69.00 69.03 12,010 -0.27(-0.39%)
Sep 13, 2021 69.24 69.32 69.17 69.30 10,669 +0.65(+0.95%)
Sep 10, 2021 69.18 69.19 68.65 68.65 202,981 -0.13(-0.19%)
Sep 09, 2021 68.91 68.93 68.72 68.78 2,530 +0.04(+0.05%)
Sep 08, 2021 68.99 68.99 68.59 68.74 9,519 -0.44(-0.64%)
Sep 07, 2021 69.14 69.29 69.10 69.18 12,717 -0.20(-0.29%)
Sep 03, 2021 69.12 69.43 69.04 69.39 7,281 +0.51(+0.74%)
Sep 02, 2021 68.94 69.10 68.84 68.88 219,762 +0.26(+0.38%)
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.