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: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 65.64 65.90 65.45 65.81 13,984 -0.25(-0.37%)
Jun 29, 2021 66.25 66.25 65.99 66.06 7,644 -0.12(-0.17%)
Jun 28, 2021 66.49 66.49 66.01 66.17 8,994 -0.42(-0.62%)
Jun 25, 2021 66.56 66.70 66.47 66.59 17,854 +0.28(+0.43%)
Jun 24, 2021 66.09 66.39 66.09 66.30 10,146 +0.59(+0.89%)
Jun 23, 2021 65.99 66.04 65.72 65.72 11,187 -0.42(-0.63%)
Jun 22, 2021 65.84 66.25 65.84 66.14 17,049 +0.14(+0.22%)
Jun 21, 2021 65.32 66.07 65.32 65.99 9,461 +0.82(+1.25%)
Jun 18, 2021 65.36 65.44 65.16 65.18 41,433 -1.33(-2.01%)
Jun 17, 2021 66.83 66.83 66.25 66.51 11,060 -0.57(-0.85%)
Jun 16, 2021 67.61 67.61 66.90 67.08 3,950 -0.54(-0.81%)
Jun 15, 2021 67.56 67.63 67.43 67.63 5,094 -0.17(-0.25%)
Jun 14, 2021 67.62 67.80 67.42 67.80 31,549 +0.20(+0.30%)
Jun 11, 2021 67.64 67.64 67.40 67.59 1,704 +0.08(+0.13%)
Jun 10, 2021 67.45 67.64 67.20 67.51 9,350 +0.10(+0.15%)
Jun 09, 2021 67.65 67.65 67.40 67.41 3,086 -0.28(-0.41%)
Jun 08, 2021 68.08 68.08 67.58 67.69 5,458 -0.03(-0.05%)
Jun 07, 2021 67.57 67.76 67.56 67.72 5,913 +0.13(+0.20%)
Jun 04, 2021 67.37 67.59 67.37 67.59 11,620 +0.64(+0.96%)
Jun 03, 2021 66.94 66.98 66.73 66.94 24,748 -0.36(-0.53%)
Jun 02, 2021 67.18 67.37 67.16 67.30 6,355 +0.23(+0.35%)
Jun 01, 2021 67.29 67.33 67.06 67.06 13,819 +0.34(+0.50%)
May 28, 2021 66.74 66.90 66.72 66.73 4,946 +0.14(+0.21%)
May 27, 2021 66.47 66.59 66.47 66.59 17,658 +0.27(+0.40%)
May 26, 2021 66.25 66.39 66.25 66.32 4,003 -0.00(-0.01%)
May 25, 2021 66.61 66.61 66.32 66.32 5,340 -0.24(-0.36%)
May 24, 2021 66.39 66.59 66.39 66.56 4,792 +0.46(+0.70%)
May 21, 2021 66.11 66.24 65.92 66.10 24,386 +0.03(+0.05%)
May 20, 2021 65.68 66.15 65.68 66.07 9,815 +0.79(+1.21%)
May 19, 2021 65.12 65.56 65.04 65.28 6,682 -0.62(-0.93%)
May 18, 2021 66.19 66.19 65.89 65.89 4,013 +0.25(+0.38%)
May 17, 2021 65.46 65.64 65.30 65.64 16,844 -0.11(-0.17%)
May 14, 2021 65.15 65.76 65.15 65.76 7,391 +1.00(+1.55%)
May 13, 2021 64.58 64.75 64.58 64.75 1,469 +0.47(+0.73%)
May 12, 2021 65.06 65.19 64.29 64.29 14,349 -1.18(-1.80%)
May 11, 2021 65.03 65.60 65.03 65.47 19,142 -0.80(-1.21%)
May 10, 2021 66.77 66.83 66.27 66.27 6,315 -0.23(-0.35%)
May 07, 2021 66.30 66.52 66.27 66.50 2,659 +0.92(+1.40%)
May 06, 2021 65.22 65.58 65.02 65.58 7,141 +0.51(+0.79%)
May 05, 2021 64.91 65.17 64.75 65.07 9,531 +0.72(+1.12%)
May 04, 2021 64.11 64.35 63.98 64.35 7,035 -0.79(-1.21%)
May 03, 2021 64.99 65.18 64.99 65.14 24,142 +0.83(+1.29%)
Apr 30, 2021 64.86 64.86 64.31 64.31 5,935 -0.81(-1.25%)
Apr 29, 2021 65.30 65.30 64.94 65.13 3,995 +0.02(+0.03%)
Apr 28, 2021 64.88 65.15 64.88 65.11 5,824 +0.15(+0.23%)
Apr 27, 2021 64.77 64.98 64.77 64.96 35,627 -0.02(-0.03%)
Apr 26, 2021 64.94 65.05 64.93 64.97 9,155 +0.12(+0.19%)
Apr 23, 2021 64.40 64.85 64.40 64.85 3,471 +0.68(+1.06%)
Apr 22, 2021 64.37 64.53 64.08 64.17 10,500 -0.17(-0.27%)
Apr 21, 2021 63.94 64.41 63.94 64.34 12,388 +0.54(+0.84%)
Apr 20, 2021 64.30 64.30 63.68 63.80 4,553 -1.23(-1.89%)
Apr 19, 2021 65.23 65.23 64.91 65.04 5,615 -0.12(-0.19%)
Apr 16, 2021 64.98 65.16 64.98 65.16 13,661 +0.43(+0.67%)
Apr 15, 2021 64.64 64.73 64.64 64.73 3,388 +0.46(+0.72%)
Apr 14, 2021 64.35 64.48 64.26 64.26 11,687 +0.05(+0.08%)
Apr 13, 2021 64.01 64.27 64.01 64.21 19,026 +0.39(+0.61%)
Apr 12, 2021 64.02 64.02 63.72 63.83 6,320 -0.30(-0.47%)
Apr 09, 2021 63.95 64.13 63.95 64.13 14,221 +0.17(+0.27%)
Apr 08, 2021 63.83 64.09 63.82 63.96 6,306 +0.22(+0.35%)
Apr 07, 2021 63.65 63.78 63.64 63.73 13,066 +0.20(+0.31%)
Apr 06, 2021 63.60 63.67 63.47 63.54 18,805 -0.60(-0.93%)
Apr 05, 2021 63.93 64.19 63.63 64.13 15,847 +0.84(+1.32%)
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.