Skip to main content

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

60.69 +0.08 (+0.13%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 56.92 57.16 56.82 56.94 43,298 +0.14(+0.24%)
Sep 28, 2017 56.51 56.84 56.51 56.80 23,952 +0.24(+0.42%)
Sep 27, 2017 56.44 56.63 56.44 56.57 21,201 +0.05(+0.09%)
Sep 26, 2017 56.46 56.62 56.39 56.51 13,508 +0.05(+0.09%)
Sep 25, 2017 56.51 56.76 56.46 56.46 33,317 -0.38(-0.68%)
Sep 22, 2017 56.68 56.87 56.68 56.85 16,390 +0.34(+0.60%)
Sep 21, 2017 56.63 56.81 56.51 56.51 18,416 -0.32(-0.56%)
Sep 20, 2017 56.89 57.02 56.61 56.82 8,296 -0.02(-0.03%)
Sep 19, 2017 56.80 56.86 56.68 56.84 9,298 +0.21(+0.38%)
Sep 18, 2017 56.64 56.64 56.36 56.63 103,582 +0.21(+0.37%)
Sep 15, 2017 56.44 56.58 56.35 56.42 22,201 +0.03(+0.05%)
Sep 14, 2017 56.30 56.52 56.30 56.39 39,584 -0.00(-0.01%)
Sep 13, 2017 56.53 56.60 56.23 56.39 52,898 -0.21(-0.38%)
Sep 12, 2017 56.70 56.70 56.36 56.60 42,597 +0.14(+0.24%)
Sep 11, 2017 56.25 56.52 56.25 56.47 35,812 +0.31(+0.54%)
Sep 08, 2017 56.22 56.23 55.97 56.16 9,195 +0.12(+0.21%)
Sep 07, 2017 56.13 56.13 55.85 56.04 11,158 +0.34(+0.61%)
Sep 06, 2017 55.61 55.73 55.53 55.70 22,310 +0.25(+0.44%)
Sep 05, 2017 55.58 55.65 55.23 55.46 28,587 -0.27(-0.49%)
Sep 01, 2017 55.86 55.89 55.65 55.73 15,907 +0.16(+0.29%)
Aug 31, 2017 55.19 55.57 55.19 55.57 31,277 +0.48(+0.86%)
Aug 30, 2017 55.06 55.24 55.02 55.09 16,098 -0.12(-0.22%)
Aug 29, 2017 55.16 55.30 55.11 55.21 42,089 -0.13(-0.23%)
Aug 28, 2017 55.41 55.41 55.26 55.34 14,808 +0.03(+0.06%)
Aug 25, 2017 55.09 55.36 55.09 55.30 13,539 +0.33(+0.60%)
Aug 24, 2017 55.00 55.20 54.97 54.97 41,436 -0.07(-0.12%)
Aug 23, 2017 55.06 55.12 54.88 55.04 83,580 -0.01(-0.02%)
Aug 22, 2017 54.96 55.05 54.91 55.05 20,493 +0.20(+0.36%)
Aug 21, 2017 54.75 54.90 54.69 54.85 12,879 +0.14(+0.26%)
Aug 18, 2017 54.69 54.92 54.67 54.71 20,476 +0.04(+0.08%)
Aug 17, 2017 55.05 55.06 54.66 54.67 36,496 -0.54(-0.97%)
Aug 16, 2017 54.91 55.20 54.91 55.20 20,381 +0.41(+0.74%)
Aug 15, 2017 54.87 54.95 54.73 54.79 21,772 -0.14(-0.25%)
Aug 14, 2017 54.96 55.07 54.90 54.93 17,520 +0.27(+0.50%)
Aug 11, 2017 54.68 54.85 54.60 54.66 36,041 -0.12(-0.22%)
Aug 10, 2017 55.18 55.25 54.77 54.78 19,557 -0.70(-1.26%)
Aug 09, 2017 55.28 55.47 55.28 55.47 13,307 -0.13(-0.23%)
Aug 08, 2017 55.75 55.76 55.57 55.60 15,786 -0.01(-0.02%)
Aug 07, 2017 55.73 55.75 55.55 55.61 10,932 -0.13(-0.23%)
Aug 04, 2017 56.69 56.69 55.59 55.74 22,538 -0.03(-0.05%)
Aug 03, 2017 55.67 55.81 55.58 55.76 17,284 +0.03(+0.06%)
Aug 02, 2017 55.65 55.76 55.50 55.73 16,380 +0.05(+0.09%)
Aug 01, 2017 55.74 55.75 55.61 55.68 12,215 +0.43(+0.77%)
Jul 31, 2017 55.33 55.50 55.24 55.25 45,580 +0.00(+0.00%)
Jul 28, 2017 54.99 55.34 54.99 55.25 42,684 +0.13(+0.23%)
Jul 27, 2017 55.33 55.33 55.08 55.13 9,712 -0.12(-0.21%)
Jul 26, 2017 55.00 55.24 55.00 55.24 17,413 +0.25(+0.45%)
Jul 25, 2017 54.96 55.17 54.96 55.00 20,776 +0.19(+0.34%)
Jul 24, 2017 54.87 54.97 54.74 54.81 12,568 +0.09(+0.17%)
Jul 21, 2017 54.73 54.95 54.67 54.72 28,268 -0.22(-0.40%)
Jul 20, 2017 54.94 55.11 54.91 54.94 62,204 +0.15(+0.28%)
Jul 19, 2017 54.70 54.88 54.70 54.79 27,018 +0.16(+0.30%)
Jul 18, 2017 54.50 54.62 54.48 54.62 91,243 +0.18(+0.33%)
Jul 17, 2017 54.62 54.62 54.29 54.45 40,622 -0.06(-0.11%)
Jul 14, 2017 54.39 54.52 54.25 54.50 68,053 +0.43(+0.80%)
Jul 13, 2017 53.87 54.16 53.82 54.07 25,280 +0.16(+0.30%)
Jul 12, 2017 53.74 53.99 53.54 53.91 67,146 +0.42(+0.78%)
Jul 11, 2017 53.31 53.49 53.27 53.49 21,896 +0.13(+0.24%)
Jul 10, 2017 53.22 53.39 53.22 53.37 36,527 -0.06(-0.11%)
Jul 07, 2017 53.20 53.43 53.02 53.43 42,656 +0.14(+0.27%)
Jul 06, 2017 53.37 53.40 53.23 53.28 12,301 -0.29(-0.54%)
Jul 05, 2017 53.36 53.57 53.36 53.57 27,488 +0.01(+0.02%)
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.