Skip to main content

FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund (NY:TLTD)

83.46 +0.37 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 83.09 83.46 83.00 83.46 4,183 +0.37(+0.44%)
Jun 27, 2025 82.96 83.38 82.77 83.09 5,453 +0.57(+0.69%)
Jun 26, 2025 82.18 82.60 82.18 82.53 37,999 +1.12(+1.37%)
Jun 25, 2025 81.29 81.50 81.18 81.41 12,263 -0.36(-0.44%)
Jun 24, 2025 81.44 81.87 81.77 4,960 +0.79(+0.97%)
Jun 23, 2025 79.85 80.98 79.85 80.98 6,938 +0.56(+0.69%)
Jun 20, 2025 81.86 81.87 80.42 80.43 12,365 -1.75(-2.14%)
Jun 18, 2025 82.50 82.56 82.18 82.18 5,004 +0.18(+0.21%)
Jun 17, 2025 82.61 82.66 82.01 82.01 3,674 -0.91(-1.09%)
Jun 16, 2025 83.31 83.56 82.91 82.91 3,335 +0.37(+0.45%)
Jun 13, 2025 82.71 82.94 82.37 82.54 11,294 -0.93(-1.12%)
Jun 12, 2025 83.16 83.50 83.16 83.47 5,994 +0.69(+0.84%)
Jun 11, 2025 82.96 83.10 82.78 82.78 7,258 +0.09(+0.11%)
Jun 10, 2025 82.68 82.68 82.53 82.68 1,545 +0.12(+0.15%)
Jun 09, 2025 82.50 82.82 82.50 82.56 2,810 -0.03(-0.04%)
Jun 06, 2025 82.66 82.66 82.45 82.59 3,286 +0.27(+0.32%)
Jun 05, 2025 82.57 82.59 82.33 82.33 9,451 -0.15(-0.18%)
Jun 04, 2025 82.46 82.62 82.46 82.47 6,009 +0.35(+0.43%)
Jun 03, 2025 82.01 82.21 82.01 82.12 5,575 -0.54(-0.65%)
Jun 02, 2025 81.98 82.66 81.97 82.66 6,358 +1.11(+1.37%)
May 30, 2025 81.53 81.69 81.37 81.55 3,940 +0.05(+0.06%)
May 29, 2025 81.30 81.54 81.28 81.50 4,261 +0.28(+0.35%)
May 28, 2025 81.46 81.47 81.22 81.22 6,443 -0.80(-0.97%)
May 27, 2025 81.97 82.06 81.94 82.02 2,753 +1.16(+1.43%)
May 23, 2025 80.54 81.08 80.54 80.86 11,084 +0.25(+0.31%)
May 22, 2025 80.23 80.93 80.23 80.61 8,641 +0.04(+0.06%)
May 21, 2025 81.16 81.32 80.53 80.57 33,657 -0.34(-0.43%)
May 20, 2025 80.82 80.91 80.72 80.91 2,843 +0.41(+0.51%)
May 19, 2025 80.18 80.50 80.13 80.50 9,996 +0.52(+0.65%)
May 16, 2025 79.67 79.98 79.66 79.98 2,195 +0.23(+0.28%)
May 15, 2025 79.42 79.75 79.42 79.75 4,495 +0.62(+0.79%)
May 14, 2025 79.72 79.72 79.05 79.13 4,601 -0.36(-0.45%)
May 13, 2025 79.17 79.53 79.17 79.48 10,371 +0.27(+0.34%)
May 12, 2025 79.20 79.22 78.96 79.22 3,840 +0.50(+0.64%)
May 09, 2025 79.09 79.09 78.62 78.71 47,723 +0.36(+0.46%)
May 08, 2025 78.80 78.94 78.18 78.35 28,764 -0.32(-0.40%)
May 07, 2025 78.73 78.91 78.50 78.67 3,026 -0.07(-0.09%)
May 06, 2025 78.38 78.94 78.38 78.74 2,713 +0.02(+0.02%)
May 05, 2025 78.73 78.88 78.70 78.72 21,287 +0.19(+0.24%)
May 02, 2025 78.44 78.76 78.43 78.53 9,229 +1.12(+1.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.