Skip to main content

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

54.06 -0.62 (-1.13%)
Official Closing Price Updated: 8:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 68.11 68.72 67.74 68.23 72,015 -0.75(-1.09%)
Feb 25, 2022 67.64 68.98 68.38 68.98 228,097 +1.66(+2.47%)
Feb 24, 2022 65.79 67.51 65.69 67.32 109,011 -1.04(-1.52%)
Feb 23, 2022 69.35 69.48 68.36 68.36 14,125 -0.50(-0.73%)
Feb 22, 2022 69.40 69.42 68.54 68.86 12,231 -0.85(-1.22%)
Feb 18, 2022 69.71 0 -0.51(-0.73%)
Feb 17, 2022 70.75 70.75 70.22 70.22 8,087 -0.93(-1.30%)
Feb 16, 2022 70.93 71.40 70.83 71.15 13,420 +0.28(+0.40%)
Feb 15, 2022 70.39 70.90 70.39 70.87 11,056 +1.04(+1.49%)
Feb 14, 2022 69.92 69.95 69.42 69.83 3,468 -0.38(-0.54%)
Feb 11, 2022 71.01 71.22 70.20 70.21 8,955 -0.74(-1.04%)
Feb 10, 2022 71.03 71.90 70.82 70.95 30,328 -0.74(-1.04%)
Feb 09, 2022 71.46 71.72 71.46 71.69 12,515 +0.90(+1.27%)
Feb 08, 2022 70.44 70.80 70.27 70.79 29,137 +0.37(+0.53%)
Feb 07, 2022 70.40 70.78 70.31 70.42 12,989 +0.10(+0.14%)
Feb 04, 2022 69.98 70.54 69.92 70.32 9,016 +0.15(+0.22%)
Feb 03, 2022 70.80 70.81 70.16 70.17 56,552 -1.05(-1.47%)
Feb 02, 2022 71.23 71.34 71.10 71.21 9,555 +0.61(+0.86%)
Feb 01, 2022 70.29 70.61 70.29 70.61 4,331 +0.58(+0.83%)
Jan 31, 2022 69.09 70.02 70.02 67,591 +1.16(+1.69%)
Jan 28, 2022 68.20 68.64 67.94 68.86 7,626 +0.14(+0.20%)
Jan 27, 2022 69.31 69.49 68.59 68.72 14,674 -0.46(-0.67%)
Jan 26, 2022 69.88 70.04 68.91 69.18 10,137 -0.23(-0.34%)
Jan 25, 2022 68.87 69.53 68.36 69.41 7,846 -0.16(-0.23%)
Jan 24, 2022 69.02 69.58 67.82 69.57 24,736 -0.81(-1.15%)
Jan 21, 2022 71.31 71.31 70.38 70.38 24,655 -0.79(-1.11%)
Jan 20, 2022 71.88 72.29 71.16 71.17 16,682 -0.63(-0.88%)
Jan 19, 2022 71.91 72.28 71.80 71.80 9,001 -0.11(-0.16%)
Jan 18, 2022 72.27 72.27 71.75 71.91 30,407 -1.10(-1.50%)
Jan 14, 2022 73.01 0 +0.05(+0.07%)
Jan 13, 2022 73.54 74.37 72.96 72.96 12,374 -0.52(-0.71%)
Jan 12, 2022 73.08 73.48 73.08 73.48 40,749 +0.82(+1.13%)
Jan 11, 2022 71.85 72.70 71.85 72.66 18,178 +1.02(+1.42%)
Jan 10, 2022 71.65 71.67 71.22 71.64 16,305 -0.67(-0.93%)
Jan 07, 2022 72.02 72.42 71.86 72.31 12,975 +0.26(+0.36%)
Jan 06, 2022 72.29 72.38 72.05 72.05 98,198 -0.12(-0.16%)
Jan 05, 2022 73.12 73.24 72.17 72.17 17,267 -0.73(-1.00%)
Jan 04, 2022 72.71 73.00 72.71 72.90 17,188 +0.50(+0.69%)
Jan 03, 2022 72.21 72.40 72.18 72.40 18,327 +0.43(+0.60%)
Dec 31, 2021 71.80 72.18 71.80 71.97 2,626 +0.13(+0.18%)
Dec 30, 2021 72.09 72.09 71.84 71.84 9,680 -0.18(-0.25%)
Dec 29, 2021 71.95 72.09 71.84 72.02 6,787 +0.12(+0.17%)
Dec 28, 2021 72.01 72.08 71.90 71.90 7,028 +0.04(+0.06%)
Dec 27, 2021 71.62 71.86 71.58 71.86 54,910 +0.55(+0.77%)
Dec 23, 2021 71.00 71.41 71.00 71.31 30,376 +0.42(+0.59%)
Dec 22, 2021 70.34 70.89 70.17 70.89 14,066 +0.76(+1.08%)
Dec 21, 2021 69.54 70.20 69.54 70.13 19,882 +0.73(+1.05%)
Dec 20, 2021 69.21 69.44 68.95 69.40 10,525 -0.40(-0.57%)
Dec 17, 2021 70.14 70.30 69.77 69.80 11,594 -1.98(-2.76%)
Dec 16, 2021 71.97 71.97 71.55 71.78 20,467 +0.25(+0.35%)
Dec 15, 2021 70.81 71.53 70.64 71.53 38,779 +0.71(+1.00%)
Dec 14, 2021 70.84 70.89 70.57 70.82 7,095 -0.25(-0.36%)
Dec 13, 2021 71.25 71.31 71.07 71.07 9,319 -0.82(-1.13%)
Dec 10, 2021 71.77 71.93 71.76 71.89 1,529 -0.01(-0.02%)
Dec 09, 2021 71.91 71.93 71.72 71.90 5,747 -0.54(-0.75%)
Dec 08, 2021 72.18 72.46 72.13 72.44 22,739 +0.16(+0.22%)
Dec 07, 2021 72.26 72.41 72.23 72.28 5,910 +1.50(+2.12%)
Dec 06, 2021 70.37 70.88 70.37 70.78 9,080 +0.72(+1.03%)
Dec 03, 2021 70.50 70.50 69.74 70.06 4,421 -0.20(-0.29%)
Dec 02, 2021 69.84 70.45 69.84 70.26 7,160 +0.81(+1.16%)
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.