Skip to main content

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

71.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 49.68 50.22 49.64 49.67 5,016 -0.04(-0.08%)
Sep 29, 2022 49.56 49.78 49.13 49.71 16,657 -0.81(-1.60%)
Sep 28, 2022 49.29 50.51 49.29 50.51 17,958 +1.20(+2.44%)
Sep 27, 2022 49.66 49.90 49.03 49.31 13,979 -0.22(-0.45%)
Sep 26, 2022 49.89 50.24 49.39 49.53 8,623 -0.88(-1.75%)
Sep 23, 2022 50.88 50.97 50.15 50.42 28,985 -1.81(-3.46%)
Sep 22, 2022 52.56 52.70 52.11 52.22 47,815 -0.18(-0.35%)
Sep 21, 2022 53.12 53.37 52.25 52.41 15,244 -0.60(-1.12%)
Sep 20, 2022 53.23 53.23 52.72 53.00 19,819 -0.88(-1.64%)
Sep 19, 2022 53.09 53.95 53.09 53.89 4,746 +0.24(+0.45%)
Sep 16, 2022 53.42 53.82 53.40 53.65 6,070 -0.29(-0.55%)
Sep 15, 2022 54.10 54.44 53.88 53.94 52,781 -0.41(-0.76%)
Sep 14, 2022 54.52 54.65 54.12 54.35 46,815 +0.19(+0.35%)
Sep 13, 2022 55.21 55.26 54.16 54.16 21,723 -1.93(-3.44%)
Sep 12, 2022 55.95 56.24 55.93 56.09 16,636 +0.70(+1.27%)
Sep 09, 2022 54.94 55.41 54.94 55.39 6,216 +1.38(+2.55%)
Sep 08, 2022 53.27 54.08 53.04 54.01 16,706 +0.22(+0.41%)
Sep 07, 2022 53.33 53.84 53.33 53.79 9,881 +0.37(+0.70%)
Sep 06, 2022 53.87 54.05 53.41 53.42 68,184 -0.31(-0.58%)
Sep 02, 2022 54.39 54.79 53.67 53.73 32,985 -0.30(-0.56%)
Sep 01, 2022 54.30 54.30 53.73 54.03 26,892 -0.91(-1.65%)
Aug 31, 2022 55.17 55.30 54.92 54.94 18,579 -0.31(-0.55%)
Aug 30, 2022 55.83 55.95 55.13 55.24 16,486 -0.53(-0.94%)
Aug 29, 2022 55.91 55.94 55.64 55.77 11,034 -0.08(-0.14%)
Aug 26, 2022 57.25 57.25 55.75 55.84 43,421 -1.38(-2.41%)
Aug 25, 2022 56.76 57.22 56.76 57.22 32,358 +0.63(+1.12%)
Aug 24, 2022 56.38 56.67 56.33 56.59 8,865 +0.06(+0.10%)
Aug 23, 2022 56.34 56.91 56.34 56.53 25,397 +0.21(+0.37%)
Aug 22, 2022 56.54 56.54 56.25 56.32 34,276 -0.97(-1.69%)
Aug 19, 2022 57.54 57.55 57.19 57.29 49,390 -0.81(-1.40%)
Aug 18, 2022 58.27 58.27 57.99 58.10 36,053 -0.13(-0.23%)
Aug 17, 2022 58.24 58.45 57.97 58.23 18,490 -0.59(-1.01%)
Aug 16, 2022 58.48 58.83 58.48 58.83 7,315 +0.15(+0.26%)
Aug 15, 2022 58.61 58.70 58.58 58.67 6,767 -0.46(-0.78%)
Aug 12, 2022 58.80 59.13 58.80 59.13 8,364 +0.33(+0.57%)
Aug 11, 2022 58.94 59.08 58.71 58.80 57,819 +0.24(+0.41%)
Aug 10, 2022 58.29 58.78 58.29 58.56 12,276 +1.39(+2.43%)
Aug 09, 2022 57.43 57.43 57.12 57.17 7,251 -0.41(-0.71%)
Aug 08, 2022 57.69 57.93 57.51 57.57 51,300 +0.24(+0.43%)
Aug 05, 2022 57.03 57.39 56.95 57.33 14,292 -0.33(-0.58%)
Aug 04, 2022 57.35 57.74 57.35 57.66 17,285 +0.17(+0.29%)
Aug 03, 2022 57.28 57.54 57.10 57.50 21,223 +0.23(+0.40%)
Aug 02, 2022 57.89 57.89 57.27 57.27 14,635 -0.75(-1.29%)
Aug 01, 2022 57.95 58.26 57.90 58.02 38,402 +0.08(+0.14%)
Jul 29, 2022 57.37 57.94 57.32 57.94 28,524 +0.72(+1.26%)
Jul 28, 2022 56.70 57.21 56.56 57.21 11,508 +0.39(+0.68%)
Jul 27, 2022 56.02 56.83 56.02 56.83 18,723 +1.18(+2.11%)
Jul 26, 2022 55.88 55.96 55.59 55.65 20,772 -0.71(-1.25%)
Jul 25, 2022 56.43 56.45 56.13 56.36 55,770 +0.49(+0.87%)
Jul 22, 2022 56.19 56.44 55.74 55.87 12,508 -0.17(-0.30%)
Jul 21, 2022 55.36 56.04 55.36 56.04 19,140 +0.66(+1.19%)
Jul 20, 2022 55.61 55.61 55.34 55.38 6,461 -0.21(-0.37%)
Jul 19, 2022 55.17 55.59 55.14 55.59 45,283 +1.35(+2.50%)
Jul 18, 2022 54.69 54.75 54.15 54.24 12,939 +0.55(+1.03%)
Jul 15, 2022 53.30 53.78 53.21 53.68 49,864 +0.67(+1.26%)
Jul 14, 2022 52.86 53.05 52.51 53.01 34,887 -0.83(-1.54%)
Jul 13, 2022 53.53 54.05 53.43 53.84 5,621 -0.10(-0.19%)
Jul 12, 2022 53.92 54.31 53.92 53.95 7,285 +0.11(+0.21%)
Jul 11, 2022 54.24 54.36 53.84 53.84 17,225 -1.14(-2.07%)
Jul 08, 2022 54.72 55.09 54.59 54.97 6,902 +0.27(+0.49%)
Jul 07, 2022 54.43 54.72 54.43 54.71 12,057 +0.86(+1.60%)
Jul 06, 2022 53.86 53.94 53.46 53.85 12,617 -0.11(-0.21%)
Jul 05, 2022 53.41 53.97 53.26 53.96 17,229 -1.21(-2.19%)
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.