Skip to main content

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

73.39 -0.10 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 49.91 50.09 49.90 49.99 301,988 -0.08(-0.17%)
Jan 30, 2019 49.80 50.19 49.63 50.08 35,449 +0.46(+0.94%)
Jan 29, 2019 49.63 49.78 49.61 49.61 16,994 +0.13(+0.27%)
Jan 28, 2019 49.51 49.61 49.24 49.48 107,162 -0.24(-0.48%)
Jan 25, 2019 49.67 49.84 49.64 49.72 60,025 +0.55(+1.12%)
Jan 24, 2019 49.03 49.23 49.03 49.17 194,900 +0.14(+0.29%)
Jan 23, 2019 49.31 49.31 48.92 49.03 44,897 +0.15(+0.30%)
Jan 22, 2019 49.12 49.15 48.84 48.88 58,046 -0.63(-1.26%)
Jan 18, 2019 49.43 49.65 49.43 49.50 27,446 +0.49(+0.99%)
Jan 17, 2019 49.36 49.36 48.75 49.02 48,893 +0.14(+0.28%)
Jan 16, 2019 48.79 49.01 48.79 48.88 45,756 +0.12(+0.24%)
Jan 15, 2019 48.63 48.85 48.61 48.76 56,847 +0.19(+0.39%)
Jan 14, 2019 48.51 48.76 48.51 48.57 53,213 -0.26(-0.52%)
Jan 11, 2019 48.77 48.94 48.74 48.83 44,153 -0.25(-0.51%)
Jan 10, 2019 48.85 49.16 48.75 49.08 28,948 +0.23(+0.46%)
Jan 09, 2019 48.81 48.97 48.66 48.85 110,489 +0.52(+1.09%)
Jan 08, 2019 48.33 48.43 48.03 48.33 43,367 +0.39(+0.81%)
Jan 07, 2019 47.68 48.23 47.66 47.94 38,033 +0.40(+0.85%)
Jan 04, 2019 46.95 47.71 46.94 47.54 125,420 +1.37(+2.98%)
Jan 03, 2019 46.48 46.48 46.03 46.16 66,464 -0.24(-0.52%)
Jan 02, 2019 46.01 46.50 46.01 46.41 18,828 -0.11(-0.23%)
Dec 31, 2018 46.42 46.73 46.24 46.52 934,985 +0.32(+0.69%)
Dec 28, 2018 46.29 46.47 46.11 46.20 564,929 +0.30(+0.66%)
Dec 27, 2018 45.08 45.90 44.93 45.90 644,245 +0.34(+0.75%)
Dec 26, 2018 44.88 45.72 44.55 45.55 449,171 +0.79(+1.76%)
Dec 24, 2018 45.02 45.18 44.71 44.76 335,329 -0.34(-0.74%)
Dec 21, 2018 45.75 46.03 45.09 45.10 654,668 -0.89(-1.94%)
Dec 20, 2018 46.34 46.39 45.90 45.99 368,185 -0.33(-0.71%)
Dec 19, 2018 46.80 47.20 46.14 46.32 121,800 -0.41(-0.88%)
Dec 18, 2018 46.97 47.09 46.58 46.73 207,172 +0.09(+0.20%)
Dec 17, 2018 47.14 47.28 46.59 46.64 332,142 -0.79(-1.66%)
Dec 14, 2018 47.45 47.66 47.32 47.42 546,433 -0.53(-1.11%)
Dec 13, 2018 48.08 48.14 47.83 47.95 302,643 +0.01(+0.03%)
Dec 12, 2018 47.89 48.24 47.88 47.94 229,133 +0.76(+1.62%)
Dec 11, 2018 47.60 47.64 46.98 47.17 150,197 -0.16(-0.35%)
Dec 10, 2018 47.51 47.60 46.95 47.34 185,437 -0.58(-1.21%)
Dec 07, 2018 48.30 48.53 47.80 47.92 292,135 -0.41(-0.84%)
Dec 06, 2018 47.92 48.60 47.49 48.33 51,444 -0.60(-1.23%)
Dec 04, 2018 49.90 49.90 48.85 48.93 100,061 -1.16(-2.31%)
Dec 03, 2018 50.37 50.37 49.92 50.08 136,667 +0.60(+1.21%)
Nov 30, 2018 49.44 49.56 49.37 49.48 14,895 -0.28(-0.56%)
Nov 29, 2018 49.73 49.90 49.51 49.76 52,864 -0.12(-0.24%)
Nov 28, 2018 49.22 49.96 49.11 49.88 71,047 +0.73(+1.49%)
Nov 27, 2018 49.10 49.41 48.98 49.15 75,025 -0.18(-0.37%)
Nov 26, 2018 49.20 49.44 49.18 49.33 48,639 +0.54(+1.11%)
Nov 23, 2018 48.74 48.84 48.74 48.79 13,693 -0.23(-0.48%)
Nov 21, 2018 49.03 49.03 49.03 0 +0.77(+1.59%)
Nov 20, 2018 48.76 48.76 48.20 48.26 99,112 -0.97(-1.96%)
Nov 19, 2018 49.65 49.66 49.16 49.23 99,750 -0.49(-0.99%)
Nov 16, 2018 49.47 49.76 49.47 49.72 49,249 +0.11(+0.22%)
Nov 15, 2018 49.08 49.74 49.07 49.61 54,532 -0.07(-0.13%)
Nov 14, 2018 49.97 50.00 49.47 49.67 45,856 +0.06(+0.12%)
Nov 13, 2018 49.66 49.92 49.52 49.62 41,433 +0.00(+0.00%)
Nov 12, 2018 49.99 49.99 49.52 49.62 15,729 -0.78(-1.55%)
Nov 09, 2018 50.54 50.54 50.20 50.40 41,682 -0.31(-0.61%)
Nov 08, 2018 50.96 51.16 50.71 50.71 17,346 -0.48(-0.94%)
Nov 07, 2018 50.93 51.19 50.87 51.19 22,657 +0.59(+1.17%)
Nov 06, 2018 50.51 50.60 50.38 50.60 46,908 +0.17(+0.33%)
Nov 05, 2018 50.55 50.55 50.35 50.43 26,182 +0.00(+0.00%)
Nov 02, 2018 50.79 50.90 50.19 50.43 15,135 +0.07(+0.13%)
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.