Skip to main content

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

71.62 -0.08 (-0.10%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 59.69 60.03 59.07 59.37 13,917 -1.04(-1.72%)
Jan 28, 2021 60.20 60.78 60.20 60.41 5,893 +0.62(+1.04%)
Jan 27, 2021 60.32 60.40 59.68 59.79 18,838 -1.40(-2.29%)
Jan 26, 2021 61.19 61.34 61.05 61.19 17,475 +0.14(+0.24%)
Jan 25, 2021 60.83 61.06 60.56 61.05 10,665 -0.23(-0.37%)
Jan 22, 2021 61.18 61.44 61.10 61.27 96,425 -0.42(-0.68%)
Jan 21, 2021 61.76 61.76 61.38 61.69 80,947 -0.01(-0.01%)
Jan 20, 2021 61.58 61.75 61.39 61.70 13,563 +0.40(+0.65%)
Jan 19, 2021 61.21 61.30 61.02 61.30 69,333 +0.50(+0.82%)
Jan 15, 2021 61.14 61.14 60.54 60.80 84,607 -0.92(-1.49%)
Jan 14, 2021 61.66 62.02 61.64 61.72 14,276 +0.40(+0.65%)
Jan 13, 2021 61.47 61.47 61.30 61.32 19,503 -0.17(-0.27%)
Jan 12, 2021 61.14 61.49 61.06 61.49 21,616 +0.45(+0.73%)
Jan 11, 2021 61.02 61.30 60.92 61.04 14,178 -0.87(-1.40%)
Jan 08, 2021 62.07 62.07 61.43 61.91 9,278 +0.41(+0.66%)
Jan 07, 2021 61.30 61.56 61.30 61.50 14,922 +0.10(+0.17%)
Jan 06, 2021 60.82 61.64 60.82 61.40 11,775 +0.88(+1.45%)
Jan 05, 2021 60.25 60.65 60.13 60.52 11,298 +0.72(+1.20%)
Jan 04, 2021 60.59 60.59 59.77 59.81 17,970 +0.05(+0.09%)
Dec 31, 2020 59.75 59.75 59.75 21,063 -0.36(-0.60%)
Dec 30, 2020 60.27 60.41 60.12 60.12 21,063 +0.11(+0.18%)
Dec 29, 2020 60.11 60.15 59.94 60.01 33,638 +0.32(+0.53%)
Dec 28, 2020 59.78 59.85 59.61 59.69 12,016 +0.42(+0.71%)
Dec 24, 2020 59.17 59.35 59.17 59.27 9,388 +0.08(+0.13%)
Dec 23, 2020 58.72 59.19 58.72 59.19 24,611 +0.81(+1.38%)
Dec 22, 2020 58.50 58.50 58.30 58.39 9,766 -0.24(-0.42%)
Dec 21, 2020 57.74 58.75 57.74 58.63 19,399 -0.80(-1.35%)
Dec 18, 2020 59.50 59.55 59.33 59.44 12,149 -0.28(-0.47%)
Dec 17, 2020 59.72 59.90 59.67 59.72 54,642 +0.38(+0.64%)
Dec 16, 2020 59.24 59.44 59.11 59.34 16,708 +0.17(+0.28%)
Dec 15, 2020 58.72 59.18 58.72 59.17 2,965 +0.75(+1.29%)
Dec 14, 2020 58.73 58.90 58.37 58.42 17,324 +0.21(+0.36%)
Dec 11, 2020 58.18 58.24 57.98 58.21 4,879 -0.33(-0.56%)
Dec 10, 2020 58.52 58.59 58.11 58.54 6,766 +0.02(+0.03%)
Dec 09, 2020 58.69 58.76 58.27 58.52 19,376 +0.16(+0.28%)
Dec 08, 2020 58.26 58.36 58.26 58.36 3,215 +0.10(+0.17%)
Dec 07, 2020 58.34 58.43 58.23 58.26 22,088 -0.49(-0.83%)
Dec 04, 2020 58.73 58.74 58.70 58.74 7,763 +0.56(+0.96%)
Dec 03, 2020 58.15 58.53 58.15 58.18 20,706 +0.32(+0.56%)
Dec 02, 2020 57.79 57.98 57.62 57.86 21,410 -0.01(-0.02%)
Dec 01, 2020 57.44 57.89 57.44 57.87 17,521 +1.43(+2.54%)
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%)
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.