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: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 64.73 65.60 65.60 72,147 +1.09(+1.69%)
Jan 28, 2022 63.89 64.30 63.65 64.51 8,140 +0.13(+0.20%)
Jan 27, 2022 64.93 65.10 64.26 64.38 15,663 -0.43(-0.67%)
Jan 26, 2022 65.47 65.62 64.56 64.81 10,820 -0.22(-0.34%)
Jan 25, 2022 64.52 65.14 64.04 65.03 8,374 -0.15(-0.23%)
Jan 24, 2022 64.66 65.19 63.54 65.18 26,403 -0.76(-1.15%)
Jan 21, 2022 66.81 66.81 65.93 65.93 26,317 -0.74(-1.11%)
Jan 20, 2022 67.34 67.72 66.67 66.67 17,806 -0.59(-0.88%)
Jan 19, 2022 67.37 67.71 67.27 67.27 9,607 -0.11(-0.16%)
Jan 18, 2022 67.71 67.71 67.22 67.37 32,457 -1.03(-1.50%)
Jan 14, 2022 68.40 0 +0.05(+0.07%)
Jan 13, 2022 68.90 69.67 68.35 68.35 13,208 -0.49(-0.71%)
Jan 12, 2022 68.46 68.84 68.46 68.84 43,496 +0.77(+1.13%)
Jan 11, 2022 67.31 68.11 67.31 68.07 19,403 +0.95(+1.42%)
Jan 10, 2022 67.12 67.14 66.72 67.12 17,404 -0.63(-0.93%)
Jan 07, 2022 67.47 67.85 67.32 67.75 13,849 +0.24(+0.36%)
Jan 06, 2022 67.72 67.81 67.50 67.50 104,818 -0.11(-0.16%)
Jan 05, 2022 68.50 68.61 67.61 67.61 18,431 -0.68(-1.00%)
Jan 04, 2022 68.12 68.39 68.12 68.29 18,346 +0.47(+0.69%)
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.