Skip to main content

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

71.66 -0.04 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 66.32 66.53 66.09 66.09 6,707 -0.22(-0.33%)
Sep 29, 2021 66.49 66.66 66.30 66.30 16,985 -0.19(-0.29%)
Sep 28, 2021 67.15 67.15 66.41 66.49 8,420 -1.42(-2.08%)
Sep 27, 2021 67.77 68.00 67.77 67.91 24,266 +0.07(+0.11%)
Sep 24, 2021 67.73 68.00 67.73 67.83 8,842 -0.53(-0.78%)
Sep 23, 2021 68.07 68.56 68.07 68.37 22,317 +0.73(+1.08%)
Sep 22, 2021 67.73 68.12 67.58 67.64 17,265 +0.32(+0.48%)
Sep 21, 2021 67.56 67.56 67.28 67.31 33,895 +0.52(+0.78%)
Sep 20, 2021 66.74 67.02 66.33 66.79 7,160 -1.34(-1.97%)
Sep 17, 2021 68.55 68.55 68.09 68.14 11,877 -0.88(-1.27%)
Sep 16, 2021 69.01 69.10 68.78 69.02 667,878 -0.26(-0.38%)
Sep 15, 2021 69.04 69.29 68.91 69.28 21,164 +0.25(+0.36%)
Sep 14, 2021 69.23 69.34 69.00 69.03 12,010 -0.27(-0.39%)
Sep 13, 2021 69.24 69.32 69.17 69.30 10,669 +0.65(+0.95%)
Sep 10, 2021 69.18 69.19 68.65 68.65 202,981 -0.13(-0.19%)
Sep 09, 2021 68.91 68.93 68.72 68.78 2,530 +0.04(+0.05%)
Sep 08, 2021 68.99 68.99 68.59 68.74 9,519 -0.44(-0.64%)
Sep 07, 2021 69.14 69.29 69.10 69.18 12,717 -0.20(-0.29%)
Sep 03, 2021 69.12 69.43 69.04 69.39 7,281 +0.51(+0.74%)
Sep 02, 2021 68.94 69.10 68.84 68.88 219,762 +0.26(+0.38%)
Sep 01, 2021 68.61 68.82 68.61 68.62 4,320 +0.52(+0.76%)
Aug 31, 2021 68.17 68.17 68.04 68.10 18,209 +0.02(+0.02%)
Aug 30, 2021 68.15 68.22 68.07 68.09 26,221 -0.05(-0.07%)
Aug 27, 2021 67.53 68.17 67.53 68.14 27,623 +0.76(+1.13%)
Aug 26, 2021 67.50 67.65 67.32 67.38 11,628 -0.41(-0.60%)
Aug 25, 2021 67.72 67.83 67.50 67.78 4,400 +0.12(+0.18%)
Aug 24, 2021 67.56 67.77 67.56 67.66 8,349 +0.27(+0.39%)
Aug 23, 2021 66.90 67.46 66.90 67.40 4,384 +0.75(+1.13%)
Aug 20, 2021 66.40 66.64 66.40 66.64 11,381 +0.15(+0.23%)
Aug 19, 2021 66.54 66.66 66.42 66.49 7,964 -0.77(-1.14%)
Aug 18, 2021 67.36 67.62 67.26 67.26 8,788 -0.21(-0.31%)
Aug 17, 2021 67.41 67.50 67.16 67.47 12,391 -0.64(-0.94%)
Aug 16, 2021 68.02 68.11 67.74 68.11 4,288 -0.30(-0.44%)
Aug 13, 2021 68.26 68.43 68.26 68.41 20,876 +0.27(+0.40%)
Aug 12, 2021 68.01 68.17 67.99 68.14 6,015 -0.07(-0.10%)
Aug 11, 2021 68.05 68.22 68.01 68.20 6,175 +0.55(+0.82%)
Aug 10, 2021 67.37 67.68 67.37 67.65 6,821 +0.16(+0.24%)
Aug 09, 2021 67.43 67.51 67.40 67.49 6,653 -0.05(-0.08%)
Aug 06, 2021 67.60 67.60 67.50 67.54 3,049 -0.23(-0.35%)
Aug 05, 2021 67.84 67.90 67.72 67.78 4,040 +0.23(+0.34%)
Aug 04, 2021 67.73 67.73 67.54 67.55 4,306 -0.35(-0.51%)
Aug 03, 2021 67.63 67.91 67.63 67.90 3,699 +0.43(+0.64%)
Aug 02, 2021 67.57 67.80 67.47 67.47 16,992 +0.41(+0.61%)
Jul 30, 2021 67.32 67.47 66.97 67.06 6,500 -0.44(-0.65%)
Jul 29, 2021 67.48 67.67 67.48 67.50 4,127 +0.44(+0.66%)
Jul 28, 2021 66.87 67.12 66.33 67.06 7,019 +0.33(+0.49%)
Jul 27, 2021 66.78 66.78 66.47 66.73 7,397 -0.19(-0.29%)
Jul 26, 2021 66.85 66.92 66.78 66.92 5,830 +0.24(+0.36%)
Jul 23, 2021 66.72 66.79 66.59 66.68 8,262 +0.31(+0.47%)
Jul 22, 2021 66.48 66.48 66.18 66.37 7,351 +0.10(+0.15%)
Jul 21, 2021 65.63 66.33 65.63 66.27 18,546 +1.04(+1.59%)
Jul 20, 2021 64.61 65.30 64.61 65.23 37,252 +0.57(+0.89%)
Jul 19, 2021 64.77 64.77 64.44 64.66 17,877 -1.47(-2.23%)
Jul 16, 2021 66.60 66.60 66.13 66.13 11,792 -0.66(-0.98%)
Jul 15, 2021 66.92 66.96 66.53 66.79 28,349 -0.58(-0.86%)
Jul 14, 2021 67.51 67.60 67.29 67.36 12,850 +0.19(+0.29%)
Jul 13, 2021 67.36 67.43 67.15 67.17 11,323 -0.35(-0.52%)
Jul 12, 2021 67.29 67.59 67.29 67.52 41,148 +0.19(+0.28%)
Jul 09, 2021 66.84 67.36 66.84 67.33 11,819 +1.16(+1.75%)
Jul 08, 2021 66.17 66.30 65.84 66.17 12,162 -1.08(-1.60%)
Jul 07, 2021 67.33 67.50 66.93 67.24 24,436 +0.15(+0.23%)
Jul 06, 2021 66.68 67.11 66.68 67.09 8,039 -0.41(-0.61%)
Jul 02, 2021 67.17 67.56 67.08 67.51 6,633 +0.45(+0.67%)
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.