Skip to main content

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

74.71 +1.32 (+1.80%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 62.55 62.68 62.50 62.50 1,972 -0.12(-0.20%)
Mar 30, 2021 62.49 62.77 62.49 62.63 9,960 -0.15(-0.24%)
Mar 29, 2021 62.83 62.83 62.59 62.78 2,578 -0.31(-0.49%)
Mar 26, 2021 62.54 63.09 62.54 63.09 6,159 +0.79(+1.26%)
Mar 25, 2021 61.72 62.30 61.72 62.30 6,968 +0.39(+0.62%)
Mar 24, 2021 61.88 62.30 61.88 61.91 9,786 -0.22(-0.36%)
Mar 23, 2021 62.64 62.72 62.13 62.13 22,185 -1.07(-1.69%)
Mar 22, 2021 63.25 63.46 63.20 63.20 17,974 -0.09(-0.14%)
Mar 19, 2021 62.85 63.29 62.85 63.29 7,278 +0.25(+0.39%)
Mar 18, 2021 63.23 63.66 63.04 63.04 5,142 -0.52(-0.81%)
Mar 17, 2021 63.02 63.66 63.02 63.56 7,711 +0.34(+0.54%)
Mar 16, 2021 63.18 63.27 63.18 63.21 4,123 +0.07(+0.11%)
Mar 15, 2021 62.95 63.15 62.77 63.15 1,241 +0.15(+0.23%)
Mar 12, 2021 62.47 63.00 62.47 63.00 11,564 +0.21(+0.34%)
Mar 11, 2021 62.51 62.83 62.51 62.79 5,109 +0.39(+0.63%)
Mar 10, 2021 62.33 62.42 62.18 62.40 4,010 +0.33(+0.52%)
Mar 09, 2021 61.83 62.22 61.83 62.07 11,622 +0.79(+1.30%)
Mar 08, 2021 61.51 61.74 61.28 61.28 2,473 -0.18(-0.29%)
Mar 05, 2021 61.09 61.60 60.59 61.45 15,494 +0.53(+0.87%)
Mar 04, 2021 61.67 61.82 60.61 60.92 8,182 -0.63(-1.03%)
Mar 03, 2021 61.59 61.91 61.56 61.56 3,221 -0.09(-0.14%)
Mar 02, 2021 61.62 61.86 61.47 61.65 6,651 -0.03(-0.05%)
Mar 01, 2021 61.26 61.78 61.26 61.68 15,164 +1.02(+1.67%)
Feb 26, 2021 61.10 61.10 60.66 60.66 8,196 -0.72(-1.17%)
Feb 25, 2021 62.41 62.67 61.38 61.38 33,371 -1.11(-1.78%)
Feb 24, 2021 61.89 62.50 61.80 62.49 6,062 +0.52(+0.84%)
Feb 23, 2021 61.63 62.16 61.63 61.97 17,781 +0.03(+0.05%)
Feb 22, 2021 61.65 62.27 61.65 61.94 8,622 +0.13(+0.21%)
Feb 19, 2021 61.88 62.02 61.73 61.81 10,104 +0.23(+0.37%)
Feb 18, 2021 61.56 61.63 61.28 61.58 25,154 -0.53(-0.85%)
Feb 17, 2021 62.10 62.11 61.87 62.11 5,655 -0.22(-0.36%)
Feb 16, 2021 62.34 62.48 62.24 62.33 14,010 +0.40(+0.64%)
Feb 12, 2021 61.47 61.93 61.47 61.93 13,361 +0.27(+0.44%)
Feb 11, 2021 61.63 61.69 61.46 61.66 4,007 +0.29(+0.47%)
Feb 10, 2021 61.94 61.94 61.21 61.37 15,124 -0.17(-0.28%)
Feb 09, 2021 61.30 61.68 61.30 61.54 19,553 +0.26(+0.42%)
Feb 08, 2021 61.10 61.37 61.10 61.28 14,422 +0.65(+1.08%)
Feb 05, 2021 60.42 60.66 60.42 60.63 4,378 +0.53(+0.89%)
Feb 04, 2021 59.94 60.12 59.92 60.10 9,478 +0.11(+0.18%)
Feb 03, 2021 59.74 59.99 59.25 59.99 10,646 +0.25(+0.42%)
Feb 02, 2021 59.32 59.74 59.28 59.74 10,374 +0.71(+1.21%)
Feb 01, 2021 58.91 59.06 58.77 59.02 15,280 +0.61(+1.05%)
Jan 29, 2021 58.72 59.05 58.11 58.41 14,146 -1.02(-1.72%)
Jan 28, 2021 59.22 59.79 59.22 59.43 5,991 +0.61(+1.04%)
Jan 27, 2021 59.34 59.42 58.71 58.82 19,150 -1.38(-2.29%)
Jan 26, 2021 60.20 60.34 60.06 60.20 17,764 +0.14(+0.24%)
Jan 25, 2021 59.84 60.07 59.57 60.06 10,841 -0.22(-0.37%)
Jan 22, 2021 60.18 60.44 60.11 60.28 98,018 -0.41(-0.68%)
Jan 21, 2021 60.76 60.76 60.39 60.69 82,284 -0.01(-0.01%)
Jan 20, 2021 60.58 60.74 60.39 60.70 13,787 +0.39(+0.65%)
Jan 19, 2021 60.22 60.31 60.03 60.31 70,478 +0.49(+0.82%)
Jan 15, 2021 60.15 60.15 59.56 59.81 86,004 -0.90(-1.49%)
Jan 14, 2021 60.66 61.01 60.64 60.72 14,511 +0.39(+0.65%)
Jan 13, 2021 60.48 60.48 60.31 60.32 19,825 -0.16(-0.27%)
Jan 12, 2021 60.15 60.49 60.07 60.49 21,973 +0.44(+0.73%)
Jan 11, 2021 60.03 60.31 59.93 60.05 14,413 -0.85(-1.40%)
Jan 08, 2021 61.06 61.06 60.44 60.90 9,431 +0.40(+0.66%)
Jan 07, 2021 60.31 60.56 60.31 60.50 15,168 +0.10(+0.17%)
Jan 06, 2021 59.83 60.64 59.83 60.40 11,969 +0.86(+1.45%)
Jan 05, 2021 59.27 59.66 59.16 59.54 11,484 +0.70(+1.20%)
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.