Indicators

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

74.71 +1.32 (+1.80%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.28	46.28	45.69	46.12	33,653	-0.16(-0.35%)
May 28, 2020	46.35	46.72	46.28	46.28	66,049	+0.31(+0.68%)
May 27, 2020	45.97	46.00	45.52	45.97	24,023	+0.61(+1.35%)
May 26, 2020	45.01	45.53	45.01	45.36	47,598	+1.48(+3.36%)
May 22, 2020	43.71	43.88	43.57	43.88	61,239	-0.09(-0.20%)
May 21, 2020	44.45	44.45	43.79	43.97	27,212	-0.38(-0.85%)
May 20, 2020	44.43	44.61	44.24	44.34	98,492	+0.72(+1.64%)
May 19, 2020	43.79	44.00	43.63	43.63	60,301	-0.36(-0.81%)
May 18, 2020	43.39	44.08	43.39	43.99	125,411	+1.52(+3.58%)
May 15, 2020	42.26	42.58	42.26	42.47	71,197	+0.05(+0.12%)
May 14, 2020	41.89	42.43	41.46	42.41	111,430	-0.49(-1.14%)
May 13, 2020	43.51	43.51	42.65	42.90	170,780	-0.43(-0.99%)
May 12, 2020	43.94	43.96	43.33	43.33	56,839	-0.59(-1.33%)
May 11, 2020	43.78	44.05	43.73	43.92	102,104	-0.01(-0.03%)
May 08, 2020	43.73	43.93	43.73	43.93	53,913	+0.76(+1.77%)
May 07, 2020	43.26	43.36	43.09	43.17	61,996	+0.59(+1.39%)
May 06, 2020	43.17	43.17	42.56	42.58	20,993	-0.36(-0.83%)
May 05, 2020	43.09	43.30	42.80	42.93	84,812	+0.15(+0.36%)
May 04, 2020	42.57	42.78	42.43	42.78	49,653	-0.10(-0.24%)

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.