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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 57.54 57.54 56.18 56.43 36,691 -1.29(-2.23%)
Nov 27, 2020 57.71 57.73 57.66 57.72 4,547 +0.23(+0.39%)
Nov 25, 2020 57.39 57.55 57.15 57.50 10,203 -0.30(-0.51%)
Nov 24, 2020 57.08 57.80 57.08 57.80 15,978 +1.14(+2.01%)
Nov 23, 2020 56.84 56.90 56.47 56.66 19,575 +0.29(+0.51%)
Nov 20, 2020 56.31 56.43 56.27 56.37 14,085 +0.25(+0.44%)
Nov 19, 2020 55.93 56.13 55.74 56.13 12,479 +0.14(+0.25%)
Nov 18, 2020 56.48 56.48 55.98 55.99 30,017 -0.21(-0.37%)
Nov 17, 2020 55.94 56.27 55.91 56.20 24,814 +0.02(+0.04%)
Nov 16, 2020 55.93 56.20 55.91 56.18 101,020 +0.89(+1.62%)
Nov 13, 2020 54.83 55.33 54.83 55.28 4,879 +0.91(+1.67%)
Nov 12, 2020 54.89 54.89 54.23 54.38 38,119 -0.92(-1.67%)
Nov 11, 2020 55.34 55.35 55.16 55.30 8,963 +0.32(+0.59%)
Nov 10, 2020 54.79 55.13 54.79 54.97 55,461 +0.62(+1.14%)
Nov 09, 2020 55.06 55.06 54.36 54.36 17,852 +1.88(+3.58%)
Nov 06, 2020 52.43 52.67 52.43 52.48 29,944 +0.22(+0.42%)
Nov 05, 2020 52.32 52.40 52.01 52.26 25,280 +1.17(+2.30%)
Nov 04, 2020 50.77 51.47 50.77 51.09 12,756 +0.22(+0.42%)
Nov 03, 2020 50.50 50.94 50.50 50.87 17,661 +1.34(+2.71%)
Nov 02, 2020 49.27 49.53 49.22 49.53 19,010 +0.71(+1.45%)
Oct 30, 2020 48.82 48.86 48.65 48.82 38,262 -0.22(-0.45%)
Oct 29, 2020 49.08 49.19 48.82 49.04 15,427 +0.19(+0.40%)
Oct 28, 2020 49.34 49.34 48.85 48.85 7,398 -1.57(-3.11%)
Oct 27, 2020 50.71 50.75 50.41 50.42 19,911 -0.50(-0.98%)
Oct 26, 2020 51.16 51.16 50.72 50.92 19,515 -0.90(-1.73%)
Oct 23, 2020 51.64 51.81 51.59 51.81 11,867 +0.32(+0.61%)
Oct 22, 2020 51.44 51.53 51.21 51.50 20,560 -0.00(-0.00%)
Oct 21, 2020 51.58 51.77 51.50 51.50 7,703 +0.08(+0.15%)
Oct 20, 2020 51.59 51.67 51.42 51.42 10,459 +0.27(+0.52%)
Oct 19, 2020 51.48 51.64 51.15 51.15 7,654 -0.20(-0.39%)
Oct 16, 2020 51.27 51.39 51.27 51.36 34,824 +0.23(+0.45%)
Oct 15, 2020 50.75 51.13 50.75 51.12 20,176 -0.58(-1.13%)
Oct 14, 2020 51.78 51.94 51.64 51.71 99,995 -0.08(-0.15%)
Oct 13, 2020 51.82 51.86 51.73 51.79 6,657 -0.61(-1.16%)
Oct 12, 2020 52.27 52.46 52.27 52.40 7,588 +0.13(+0.24%)
Oct 09, 2020 52.24 52.27 52.10 52.27 4,768 +0.28(+0.54%)
Oct 08, 2020 51.84 51.99 51.82 51.99 6,855 +0.44(+0.86%)
Oct 07, 2020 51.46 51.63 51.42 51.55 8,539 +0.33(+0.65%)
Oct 06, 2020 51.58 51.72 51.10 51.21 9,896 -0.18(-0.35%)
Oct 05, 2020 50.99 51.42 50.99 51.39 9,369 +0.82(+1.62%)
Oct 02, 2020 50.20 50.69 50.20 50.57 32,939 -0.10(-0.20%)
Oct 01, 2020 50.65 50.68 50.44 50.67 8,696 +0.21(+0.41%)
Sep 30, 2020 50.55 50.77 50.47 50.47 9,386 -0.05(-0.11%)
Sep 29, 2020 50.67 50.75 50.45 50.52 11,464 -0.16(-0.32%)
Sep 28, 2020 50.64 50.75 50.56 50.68 38,202 +0.83(+1.66%)
Sep 25, 2020 49.21 49.90 49.21 49.85 18,965 +0.26(+0.53%)
Sep 24, 2020 49.56 49.75 49.30 49.59 17,160 -0.16(-0.33%)
Sep 23, 2020 50.35 50.44 49.66 49.75 30,540 -0.59(-1.16%)
Sep 22, 2020 50.17 50.34 49.87 50.34 4,865 +0.04(+0.07%)
Sep 21, 2020 50.55 50.55 49.83 50.30 15,262 -1.41(-2.72%)
Sep 18, 2020 52.09 52.09 51.65 51.71 15,194 -0.37(-0.70%)
Sep 17, 2020 51.76 52.10 51.67 52.08 9,844 +0.13(+0.25%)
Sep 16, 2020 52.08 52.19 51.95 51.95 7,720 +0.05(+0.09%)
Sep 15, 2020 52.05 52.09 51.89 51.90 10,678 +0.28(+0.54%)
Sep 14, 2020 51.86 51.86 51.58 51.62 120,473 +0.33(+0.65%)
Sep 11, 2020 51.28 51.42 51.14 51.29 19,166 +0.51(+1.01%)
Sep 10, 2020 51.50 51.55 50.70 50.77 12,433 -0.56(-1.08%)
Sep 09, 2020 51.31 51.53 51.30 51.33 10,134 +0.72(+1.42%)
Sep 08, 2020 50.66 50.97 50.51 50.61 25,049 -0.62(-1.21%)
Sep 04, 2020 51.38 51.38 50.42 51.23 33,987 +0.24(+0.48%)
Sep 03, 2020 51.57 51.82 50.84 50.99 69,901 -1.03(-1.98%)
Sep 02, 2020 51.77 52.04 51.60 52.02 54,832 +0.47(+0.91%)
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.