Skip to main content

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

73.63 +0.13 (+0.18%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 48.87 49.40 48.83 48.86 5,099 -0.04(-0.08%)
Sep 29, 2022 48.76 48.97 48.34 48.90 16,932 -0.79(-1.60%)
Sep 28, 2022 48.49 49.69 48.49 49.69 18,254 +1.18(+2.44%)
Sep 27, 2022 48.85 49.09 48.24 48.51 14,210 -0.22(-0.45%)
Sep 26, 2022 49.08 49.43 48.59 48.73 8,766 -0.87(-1.75%)
Sep 23, 2022 50.05 50.14 49.33 49.60 29,464 -1.78(-3.46%)
Sep 22, 2022 51.71 51.85 51.26 51.38 48,605 -0.18(-0.35%)
Sep 21, 2022 52.26 52.50 51.40 51.56 15,496 -0.59(-1.12%)
Sep 20, 2022 52.37 52.37 51.87 52.14 20,147 -0.87(-1.64%)
Sep 19, 2022 52.23 53.08 52.23 53.01 4,825 +0.24(+0.45%)
Sep 16, 2022 52.55 52.95 52.53 52.77 6,170 -0.29(-0.55%)
Sep 15, 2022 53.22 53.55 53.01 53.06 53,654 -0.40(-0.76%)
Sep 14, 2022 53.64 53.76 53.24 53.47 47,589 +0.18(+0.35%)
Sep 13, 2022 54.31 54.36 53.28 53.28 22,082 -1.90(-3.44%)
Sep 12, 2022 55.04 55.33 55.02 55.18 16,911 +0.69(+1.27%)
Sep 09, 2022 54.05 54.51 54.05 54.49 6,318 +1.36(+2.55%)
Sep 08, 2022 52.41 53.20 52.18 53.13 16,982 +0.22(+0.41%)
Sep 07, 2022 52.47 52.96 52.47 52.91 10,044 +0.37(+0.70%)
Sep 06, 2022 53.00 53.17 52.54 52.55 69,311 -0.30(-0.58%)
Sep 02, 2022 53.51 53.90 52.80 52.85 33,530 -0.30(-0.56%)
Sep 01, 2022 53.42 53.42 52.86 53.15 27,337 -0.89(-1.65%)
Aug 31, 2022 54.28 54.40 54.02 54.04 18,886 -0.30(-0.55%)
Aug 30, 2022 54.93 55.04 54.23 54.34 16,759 -0.52(-0.94%)
Aug 29, 2022 55.00 55.03 54.74 54.86 11,216 -0.08(-0.14%)
Aug 26, 2022 56.32 56.32 54.85 54.94 44,138 -1.35(-2.41%)
Aug 25, 2022 55.84 56.29 55.84 56.29 32,893 +0.62(+1.12%)
Aug 24, 2022 55.46 55.74 55.41 55.67 9,012 +0.06(+0.10%)
Aug 23, 2022 55.42 55.98 55.42 55.61 25,817 +0.21(+0.37%)
Aug 22, 2022 55.62 55.62 55.34 55.41 34,842 -0.95(-1.69%)
Aug 19, 2022 56.61 56.62 56.26 56.35 50,206 -0.80(-1.40%)
Aug 18, 2022 57.32 57.32 57.05 57.16 36,648 -0.13(-0.23%)
Aug 17, 2022 57.30 57.50 57.03 57.29 18,796 -0.58(-1.01%)
Aug 16, 2022 57.53 57.88 57.53 57.87 7,436 +0.15(+0.26%)
Aug 15, 2022 57.65 57.75 57.62 57.72 6,879 -0.45(-0.78%)
Aug 12, 2022 57.85 58.17 57.85 58.17 8,502 +0.33(+0.57%)
Aug 11, 2022 57.98 58.12 57.75 57.84 58,775 +0.24(+0.41%)
Aug 10, 2022 57.34 57.82 57.34 57.61 12,479 +1.37(+2.43%)
Aug 09, 2022 56.50 56.50 56.20 56.24 7,370 -0.40(-0.71%)
Aug 08, 2022 56.75 56.99 56.57 56.64 52,147 +0.24(+0.43%)
Aug 05, 2022 56.10 56.46 56.03 56.40 14,528 -0.33(-0.58%)
Aug 04, 2022 56.42 56.80 56.42 56.73 17,570 +0.17(+0.29%)
Aug 03, 2022 56.35 56.60 56.17 56.56 21,574 +0.22(+0.40%)
Aug 02, 2022 56.95 56.95 56.34 56.34 14,877 -0.74(-1.29%)
Aug 01, 2022 57.00 57.31 56.96 57.07 39,036 +0.08(+0.14%)
Jul 29, 2022 56.44 57.00 56.39 56.99 28,996 +0.71(+1.26%)
Jul 28, 2022 55.78 56.28 55.64 56.28 11,698 +0.38(+0.68%)
Jul 27, 2022 55.11 55.90 55.10 55.90 19,033 +1.16(+2.11%)
Jul 26, 2022 54.97 55.05 54.69 54.75 21,115 -0.70(-1.25%)
Jul 25, 2022 55.51 55.54 55.21 55.44 56,691 +0.48(+0.87%)
Jul 22, 2022 55.27 55.52 54.83 54.96 12,715 -0.17(-0.30%)
Jul 21, 2022 54.46 55.13 54.46 55.13 19,456 +0.65(+1.19%)
Jul 20, 2022 54.71 54.71 54.44 54.48 6,567 -0.20(-0.37%)
Jul 19, 2022 54.28 54.69 54.24 54.69 46,032 +1.33(+2.50%)
Jul 18, 2022 53.80 53.86 53.27 53.36 13,153 +0.55(+1.03%)
Jul 15, 2022 52.43 52.90 52.34 52.81 50,688 +0.66(+1.26%)
Jul 14, 2022 52.00 52.19 51.65 52.15 35,464 -0.82(-1.54%)
Jul 13, 2022 52.66 53.17 52.56 52.97 5,714 -0.10(-0.19%)
Jul 12, 2022 53.05 53.42 53.05 53.07 7,405 +0.11(+0.21%)
Jul 11, 2022 53.36 53.47 52.96 52.96 17,510 -1.12(-2.07%)
Jul 08, 2022 53.83 54.19 53.70 54.08 7,016 +0.26(+0.49%)
Jul 07, 2022 53.54 53.83 53.54 53.82 12,257 +0.85(+1.60%)
Jul 06, 2022 52.98 53.06 52.59 52.97 12,826 -0.11(-0.21%)
Jul 05, 2022 52.54 53.09 52.40 53.08 17,514 -1.19(-2.19%)
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.