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: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.