Skip to main content

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

62.37 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 61.89 62.76 61.89 62.37 25,394 +0.68(+1.10%)
May 18, 2022 62.61 62.62 61.69 61.69 16,670 -1.41(-2.23%)
May 17, 2022 62.90 63.11 62.68 63.09 55,693 +1.17(+1.90%)
May 16, 2022 61.58 62.26 61.58 61.92 30,925 +0.03(+0.05%)
May 13, 2022 61.23 61.89 61.23 61.89 10,347 +1.63(+2.70%)
May 12, 2022 60.39 60.68 59.85 60.26 72,848 -0.26(-0.43%)
May 11, 2022 61.10 61.62 60.50 60.52 36,664 -0.40(-0.65%)
May 10, 2022 61.31 61.31 60.44 60.92 55,605 +0.23(+0.38%)
May 09, 2022 61.44 61.47 60.68 60.69 12,659 -1.86(-2.97%)
May 06, 2022 62.82 62.82 62.28 62.55 37,175 -0.44(-0.70%)
May 05, 2022 63.54 63.54 62.71 62.99 12,053 -1.99(-3.07%)
May 04, 2022 63.56 64.98 63.37 64.98 11,544 +1.00(+1.56%)
May 03, 2022 63.84 64.13 63.83 63.98 20,531 +0.58(+0.92%)
May 02, 2022 63.34 63.72 62.77 63.40 7,293 -0.14(-0.22%)
Apr 29, 2022 64.78 64.78 63.54 63.54 13,861 -0.74(-1.15%)
Apr 28, 2022 63.66 64.45 63.29 64.28 207,910 +0.93(+1.47%)
Apr 27, 2022 63.35 63.70 63.19 63.35 5,395 +0.23(+0.36%)
Apr 26, 2022 64.17 64.20 63.12 63.12 14,161 -1.75(-2.70%)
Apr 25, 2022 64.33 64.87 64.01 64.87 14,339 -0.37(-0.56%)
Apr 22, 2022 66.37 66.37 65.24 65.24 10,374 -1.17(-1.76%)
Apr 21, 2022 67.91 68.04 66.41 66.41 20,155 -0.84(-1.24%)
Apr 20, 2022 67.43 67.43 67.01 67.24 8,426 +0.55(+0.82%)
Apr 19, 2022 66.50 66.69 66.45 66.69 8,018 +0.17(+0.25%)
Apr 18, 2022 66.31 66.85 66.31 66.52 21,549 -0.33(-0.49%)
Apr 14, 2022 66.95 67.03 66.77 66.85 16,809 -0.13(-0.20%)
Apr 13, 2022 66.49 66.99 66.38 66.99 11,952 +0.81(+1.23%)
Apr 12, 2022 66.74 66.88 66.08 66.17 22,094 -0.37(-0.55%)
Apr 11, 2022 66.97 67.03 66.54 66.54 18,080 -0.62(-0.92%)
Apr 08, 2022 66.90 67.36 66.88 67.16 13,142 -0.02(-0.03%)
Apr 07, 2022 67.18 67.28 66.77 67.18 30,218 +0.04(+0.06%)
Apr 06, 2022 67.39 67.39 66.74 67.14 42,270 -0.88(-1.30%)
Apr 05, 2022 68.72 68.82 67.96 68.02 5,925 -0.90(-1.30%)
Apr 04, 2022 68.63 68.98 68.63 68.92 15,065 +0.32(+0.47%)
Apr 01, 2022 68.58 68.61 68.30 68.60 9,861 +0.55(+0.80%)
Mar 31, 2022 68.90 68.90 68.03 68.05 8,951 -1.02(-1.47%)
Mar 30, 2022 69.27 69.37 68.99 69.07 19,560 -0.29(-0.41%)
Mar 29, 2022 69.08 69.36 68.97 69.36 41,046 +1.11(+1.63%)
Mar 28, 2022 68.10 68.25 67.83 68.25 12,345 -0.34(-0.49%)
Mar 25, 2022 68.33 68.58 68.29 68.58 42,333 +0.22(+0.33%)
Mar 24, 2022 68.03 68.40 67.97 68.36 12,187 +0.41(+0.60%)
Mar 23, 2022 68.15 68.32 67.95 67.95 16,707 -0.83(-1.21%)
Mar 22, 2022 68.68 68.84 68.60 68.78 8,735 +0.58(+0.86%)
Mar 21, 2022 68.37 68.50 67.93 68.20 53,188 -0.16(-0.23%)
Mar 18, 2022 67.41 68.37 67.32 68.36 13,190 +0.53(+0.78%)
Mar 17, 2022 67.15 68.01 67.13 67.83 49,693 +0.49(+0.73%)
Mar 16, 2022 66.42 67.34 66.20 67.34 16,858 +1.87(+2.85%)
Mar 15, 2022 65.10 65.49 64.98 65.47 49,255 +0.59(+0.90%)
Mar 14, 2022 65.19 65.62 64.80 64.89 39,315 +0.20(+0.31%)
Mar 11, 2022 65.90 65.90 64.61 64.69 29,606 -0.39(-0.60%)
Mar 10, 2022 65.53 65.53 64.86 65.08 72,817 -0.59(-0.90%)
Mar 09, 2022 65.32 65.94 64.81 65.67 22,872 +2.22(+3.49%)
Mar 08, 2022 63.52 64.45 63.12 63.46 17,221 +0.24(+0.38%)
Mar 07, 2022 64.51 64.52 62.94 63.22 11,195 -1.75(-2.70%)
Mar 04, 2022 65.11 65.11 64.56 64.97 32,321 -1.60(-2.40%)
Mar 03, 2022 67.27 67.37 66.36 66.57 34,989 -1.05(-1.56%)
Mar 02, 2022 67.16 67.68 66.99 67.62 80,899 +0.77(+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.