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: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 62.88 63.30 62.86 63.30 6,271 +0.79(+1.27%)
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%)
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.