Skip to main content

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

73.39 -0.10 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 54.28 54.40 54.02 54.04 18,886 -0.30(-0.55%)
Aug 30, 2022 54.93 55.04 54.23 54.34 16,759 -0.52(-0.94%)
Aug 29, 2022 55.00 55.03 54.74 54.86 11,216 -0.08(-0.14%)
Aug 26, 2022 56.32 56.32 54.85 54.94 44,138 -1.35(-2.41%)
Aug 25, 2022 55.84 56.29 55.84 56.29 32,893 +0.62(+1.12%)
Aug 24, 2022 55.46 55.74 55.41 55.67 9,012 +0.06(+0.10%)
Aug 23, 2022 55.42 55.98 55.42 55.61 25,817 +0.21(+0.37%)
Aug 22, 2022 55.62 55.62 55.34 55.41 34,842 -0.95(-1.69%)
Aug 19, 2022 56.61 56.62 56.26 56.35 50,206 -0.80(-1.40%)
Aug 18, 2022 57.32 57.32 57.05 57.16 36,648 -0.13(-0.23%)
Aug 17, 2022 57.30 57.50 57.03 57.29 18,796 -0.58(-1.01%)
Aug 16, 2022 57.53 57.88 57.53 57.87 7,436 +0.15(+0.26%)
Aug 15, 2022 57.65 57.75 57.62 57.72 6,879 -0.45(-0.78%)
Aug 12, 2022 57.85 58.17 57.85 58.17 8,502 +0.33(+0.57%)
Aug 11, 2022 57.98 58.12 57.75 57.84 58,775 +0.24(+0.41%)
Aug 10, 2022 57.34 57.82 57.34 57.61 12,479 +1.37(+2.43%)
Aug 09, 2022 56.50 56.50 56.20 56.24 7,370 -0.40(-0.71%)
Aug 08, 2022 56.75 56.99 56.57 56.64 52,147 +0.24(+0.43%)
Aug 05, 2022 56.10 56.46 56.03 56.40 14,528 -0.33(-0.58%)
Aug 04, 2022 56.42 56.80 56.42 56.73 17,570 +0.17(+0.29%)
Aug 03, 2022 56.35 56.60 56.17 56.56 21,574 +0.22(+0.40%)
Aug 02, 2022 56.95 56.95 56.34 56.34 14,877 -0.74(-1.29%)
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.