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 (%)
Dec 29, 2023 68.33 68.37 68.08 68.16 61,591 +0.03(+0.05%)
Dec 28, 2023 68.34 68.48 68.11 68.12 19,611 -0.15(-0.22%)
Dec 27, 2023 68.01 68.37 68.01 68.27 17,306 +0.33(+0.49%)
Dec 26, 2023 67.50 67.94 67.50 67.94 8,347 +0.31(+0.47%)
Dec 22, 2023 67.69 67.96 67.50 67.62 27,453 +0.21(+0.32%)
Dec 21, 2023 67.17 67.41 67.01 67.41 15,680 +1.06(+1.59%)
Dec 20, 2023 66.97 67.15 66.34 66.36 9,031 -0.60(-0.90%)
Dec 19, 2023 66.63 66.96 66.63 66.96 25,950 +0.64(+0.96%)
Dec 18, 2023 66.54 66.54 66.12 66.32 17,679 +0.17(+0.25%)
Dec 15, 2023 66.60 66.60 66.15 66.15 16,618 -0.59(-0.88%)
Dec 14, 2023 66.35 66.81 66.35 66.74 5,417 +0.78(+1.18%)
Dec 13, 2023 64.83 65.96 64.62 65.96 20,011 +1.11(+1.72%)
Dec 12, 2023 64.55 64.85 64.52 64.85 3,120 -0.10(-0.15%)
Dec 11, 2023 64.80 64.99 64.79 64.95 4,590 +0.04(+0.06%)
Dec 08, 2023 64.67 64.96 64.66 64.91 6,339 +0.04(+0.06%)
Dec 07, 2023 64.60 64.98 64.50 64.87 57,859 +0.42(+0.65%)
Dec 06, 2023 64.80 65.03 64.45 64.45 6,288 +0.18(+0.28%)
Dec 05, 2023 64.40 64.40 64.26 64.27 4,019 -0.28(-0.43%)
Dec 04, 2023 64.49 64.57 64.34 64.54 23,235 -0.52(-0.79%)
Dec 01, 2023 64.28 65.06 64.28 65.06 18,179 +0.73(+1.14%)
Nov 30, 2023 64.32 64.37 64.17 64.33 15,210 -0.14(-0.22%)
Nov 29, 2023 64.47 64.74 64.33 64.47 9,527 +0.15(+0.23%)
Nov 28, 2023 64.07 64.49 64.07 64.32 37,878 +0.16(+0.25%)
Nov 27, 2023 64.07 64.20 64.05 64.17 5,668 -0.14(-0.22%)
Nov 24, 2023 64.12 64.30 64.12 64.30 2,533 +0.51(+0.80%)
Nov 22, 2023 63.53 63.80 63.51 63.80 14,898 +0.12(+0.19%)
Nov 21, 2023 64.05 64.05 63.65 63.68 7,112 -0.31(-0.48%)
Nov 20, 2023 63.79 64.04 63.72 63.99 4,666 +0.23(+0.37%)
Nov 17, 2023 63.57 63.77 63.47 63.75 20,044 +0.92(+1.47%)
Nov 16, 2023 63.05 63.08 62.72 62.83 15,045 -0.25(-0.39%)
Nov 15, 2023 63.15 63.44 63.08 63.08 9,367 -0.12(-0.19%)
Nov 14, 2023 62.45 63.34 62.45 63.20 18,622 +1.64(+2.67%)
Nov 13, 2023 61.08 61.58 61.08 61.56 1,283 +0.13(+0.21%)
Nov 10, 2023 61.18 61.46 60.88 61.43 5,646 +0.30(+0.49%)
Nov 09, 2023 61.65 61.76 61.13 61.13 10,446 +0.07(+0.11%)
Nov 08, 2023 61.05 61.12 60.89 61.06 9,126 -0.28(-0.46%)
Nov 07, 2023 61.53 61.53 61.19 61.35 23,613 -0.49(-0.79%)
Nov 06, 2023 62.19 62.19 61.81 61.84 6,924 -0.53(-0.85%)
Nov 03, 2023 62.12 62.55 62.12 62.36 44,347 +0.86(+1.40%)
Nov 02, 2023 61.06 61.50 61.06 61.50 1,992 +1.32(+2.19%)
Nov 01, 2023 59.68 60.18 59.68 60.18 10,925 +0.50(+0.84%)
Oct 31, 2023 59.45 59.71 59.40 59.68 12,152 +0.36(+0.61%)
Oct 30, 2023 59.29 59.32 59.10 59.32 12,063 +0.73(+1.24%)
Oct 27, 2023 59.03 59.33 58.52 58.60 43,021 -0.05(-0.08%)
Oct 26, 2023 58.69 58.79 58.51 58.64 9,434 -0.23(-0.39%)
Oct 25, 2023 59.14 59.30 58.87 58.87 35,401 -0.65(-1.10%)
Oct 24, 2023 59.30 59.53 59.30 59.52 8,575 +0.28(+0.48%)
Oct 23, 2023 59.18 59.60 59.18 59.24 2,909 -0.08(-0.14%)
Oct 20, 2023 59.71 59.71 59.32 59.32 12,785 -0.53(-0.89%)
Oct 19, 2023 60.12 60.22 59.85 59.85 10,775 -0.41(-0.67%)
Oct 18, 2023 60.69 60.69 60.21 60.26 28,470 -0.99(-1.61%)
Oct 17, 2023 60.88 61.51 60.86 61.25 14,659 +0.02(+0.03%)
Oct 16, 2023 60.80 61.23 60.80 61.23 6,433 +0.50(+0.82%)
Oct 13, 2023 61.21 61.21 60.68 60.73 6,861 -0.55(-0.89%)
Oct 12, 2023 61.62 61.62 61.19 61.28 7,122 -0.57(-0.92%)
Oct 11, 2023 61.90 61.90 61.74 61.85 4,446 +0.11(+0.18%)
Oct 10, 2023 61.44 61.89 61.44 61.73 8,848 +0.83(+1.36%)
Oct 09, 2023 60.45 60.94 60.43 60.91 36,814 -0.04(-0.06%)
Oct 06, 2023 60.15 61.01 60.15 60.94 3,454 +0.64(+1.06%)
Oct 05, 2023 59.86 60.32 59.86 60.31 55,509 +0.68(+1.13%)
Oct 04, 2023 59.58 59.68 59.16 59.63 9,590 -0.18(-0.30%)
Oct 03, 2023 60.01 60.16 59.64 59.81 11,014 -0.91(-1.50%)
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.