Skip to main content

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

52.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 69.09 70.02 70.02 67,591 +1.16(+1.69%)
Jan 28, 2022 68.20 68.64 67.94 68.86 7,626 +0.14(+0.20%)
Jan 27, 2022 69.31 69.49 68.59 68.72 14,674 -0.46(-0.67%)
Jan 26, 2022 69.88 70.04 68.91 69.18 10,137 -0.23(-0.34%)
Jan 25, 2022 68.87 69.53 68.36 69.41 7,846 -0.16(-0.23%)
Jan 24, 2022 69.02 69.58 67.82 69.57 24,736 -0.81(-1.15%)
Jan 21, 2022 71.31 71.31 70.38 70.38 24,655 -0.79(-1.11%)
Jan 20, 2022 71.88 72.29 71.16 71.17 16,682 -0.63(-0.88%)
Jan 19, 2022 71.91 72.28 71.80 71.80 9,001 -0.11(-0.16%)
Jan 18, 2022 72.27 72.27 71.75 71.91 30,407 -1.10(-1.50%)
Jan 14, 2022 73.01 0 +0.05(+0.07%)
Jan 13, 2022 73.54 74.37 72.96 72.96 12,374 -0.52(-0.71%)
Jan 12, 2022 73.08 73.48 73.08 73.48 40,749 +0.82(+1.13%)
Jan 11, 2022 71.85 72.70 71.85 72.66 18,178 +1.02(+1.42%)
Jan 10, 2022 71.65 71.67 71.22 71.64 16,305 -0.67(-0.93%)
Jan 07, 2022 72.02 72.42 71.86 72.31 12,975 +0.26(+0.36%)
Jan 06, 2022 72.29 72.38 72.05 72.05 98,198 -0.12(-0.16%)
Jan 05, 2022 73.12 73.24 72.17 72.17 17,267 -0.73(-1.00%)
Jan 04, 2022 72.71 73.00 72.71 72.90 17,188 +0.50(+0.69%)
Jan 03, 2022 72.21 72.40 72.18 72.40 18,327 +0.43(+0.60%)
Dec 31, 2021 71.80 72.18 71.80 71.97 2,626 +0.13(+0.18%)
Dec 30, 2021 72.09 72.09 71.84 71.84 9,680 -0.18(-0.25%)
Dec 29, 2021 71.95 72.09 71.84 72.02 6,787 +0.12(+0.17%)
Dec 28, 2021 72.01 72.08 71.90 71.90 7,028 +0.04(+0.06%)
Dec 27, 2021 71.62 71.86 71.58 71.86 54,910 +0.55(+0.77%)
Dec 23, 2021 71.00 71.41 71.00 71.31 30,376 +0.42(+0.59%)
Dec 22, 2021 70.34 70.89 70.17 70.89 14,066 +0.76(+1.08%)
Dec 21, 2021 69.54 70.20 69.54 70.13 19,882 +0.73(+1.05%)
Dec 20, 2021 69.21 69.44 68.95 69.40 10,525 -0.40(-0.57%)
Dec 17, 2021 70.14 70.30 69.77 69.80 11,594 -1.98(-2.76%)
Dec 16, 2021 71.97 71.97 71.55 71.78 20,467 +0.25(+0.35%)
Dec 15, 2021 70.81 71.53 70.64 71.53 38,779 +0.71(+1.00%)
Dec 14, 2021 70.84 70.89 70.57 70.82 7,095 -0.25(-0.36%)
Dec 13, 2021 71.25 71.31 71.07 71.07 9,319 -0.82(-1.13%)
Dec 10, 2021 71.77 71.93 71.76 71.89 1,529 -0.01(-0.02%)
Dec 09, 2021 71.91 71.93 71.72 71.90 5,747 -0.54(-0.75%)
Dec 08, 2021 72.18 72.46 72.13 72.44 22,739 +0.16(+0.22%)
Dec 07, 2021 72.26 72.41 72.23 72.28 5,910 +1.50(+2.12%)
Dec 06, 2021 70.37 70.88 70.37 70.78 9,080 +0.72(+1.03%)
Dec 03, 2021 70.50 70.50 69.74 70.06 4,421 -0.20(-0.29%)
Dec 02, 2021 69.84 70.45 69.84 70.26 7,160 +0.81(+1.16%)
Dec 01, 2021 70.82 70.93 69.45 69.45 10,712 -0.45(-0.64%)
Nov 30, 2021 70.21 70.35 69.25 69.90 11,314 -0.69(-0.98%)
Nov 29, 2021 70.44 70.73 70.27 70.59 39,532 +0.43(+0.61%)
Nov 26, 2021 70.46 70.46 70.00 70.16 2,927 -2.03(-2.81%)
Nov 24, 2021 71.73 72.19 71.73 72.19 4,192 -0.47(-0.65%)
Nov 23, 2021 72.50 72.73 72.25 72.66 4,845 -0.05(-0.07%)
Nov 22, 2021 72.97 73.10 72.65 72.71 7,668 -0.31(-0.42%)
Nov 19, 2021 73.15 73.35 72.99 73.02 12,910 -0.62(-0.84%)
Nov 18, 2021 73.35 73.64 73.63 73.63 6,718 -0.09(-0.12%)
Nov 17, 2021 73.70 73.72 73.56 73.72 7,785 -0.17(-0.23%)
Nov 16, 2021 74.16 74.16 73.89 73.89 22,276 -0.22(-0.30%)
Nov 15, 2021 74.37 74.42 74.11 74.11 3,687 -0.26(-0.35%)
Nov 12, 2021 74.14 74.38 74.14 74.37 3,136 +0.44(+0.60%)
Nov 11, 2021 73.95 74.10 73.92 73.93 4,191 +0.25(+0.34%)
Nov 10, 2021 74.41 73.68 7,324 -1.07(-1.43%)
Nov 09, 2021 74.76 74.80 74.41 74.75 15,924 -0.04(-0.05%)
Nov 08, 2021 74.69 74.89 74.69 74.79 11,093 +0.10(+0.13%)
Nov 05, 2021 74.58 74.69 74.44 74.69 6,681 +0.16(+0.21%)
Nov 04, 2021 74.56 74.57 74.34 74.53 5,643 -0.17(-0.23%)
Nov 03, 2021 74.16 74.70 74.15 74.70 6,825 +0.54(+0.72%)
Nov 02, 2021 74.18 74.29 74.14 74.17 12,861 -0.31(-0.42%)
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.