Skip to main content

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

65.42 -0.30 (-0.46%)
Streaming Delayed Price Updated: 2:20 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 65.09 65.72 65.06 65.72 21,328 +0.53(+0.81%)
Jan 30, 2023 65.49 65.50 65.13 65.19 9,311 -0.46(-0.70%)
Jan 27, 2023 65.48 65.79 65.36 65.65 24,871 -0.02(-0.03%)
Jan 26, 2023 65.73 65.73 65.16 65.67 8,869 +0.19(+0.29%)
Jan 25, 2023 65.06 65.57 64.94 65.48 27,198 +0.23(+0.35%)
Jan 24, 2023 65.03 65.33 65.01 65.25 4,209 +0.09(+0.14%)
Jan 23, 2023 64.70 65.23 64.70 65.16 14,218 +0.24(+0.37%)
Jan 20, 2023 64.26 64.93 64.26 64.92 11,023 +0.60(+0.93%)
Jan 19, 2023 64.38 64.47 64.00 64.32 13,482 -0.14(-0.22%)
Jan 18, 2023 65.27 65.48 64.39 64.46 32,899 -0.13(-0.20%)
Jan 17, 2023 64.59 64.69 64.54 64.59 6,607 +0.16(+0.25%)
Jan 13, 2023 63.87 64.47 63.87 64.43 24,680 +0.33(+0.51%)
Jan 12, 2023 63.62 64.22 63.32 64.10 30,024 +1.05(+1.67%)
Jan 11, 2023 62.92 63.05 62.81 63.05 43,413 +0.38(+0.61%)
Jan 10, 2023 62.55 62.67 62.24 62.67 9,870 +0.17(+0.27%)
Jan 09, 2023 62.79 63.12 62.50 62.50 4,306 +0.29(+0.47%)
Jan 06, 2023 61.17 62.23 61.02 62.21 24,173 +1.52(+2.50%)
Jan 05, 2023 60.89 60.99 60.67 60.69 17,479 -0.67(-1.09%)
Jan 04, 2023 61.43 61.53 61.07 61.36 10,718 +0.71(+1.17%)
Jan 03, 2023 60.84 61.24 60.52 60.65 67,993 +0.31(+0.52%)
Dec 30, 2022 60.70 60.74 60.34 60.34 30,552 -0.54(-0.89%)
Dec 29, 2022 60.38 60.98 60.38 60.88 60,271 +1.06(+1.77%)
Dec 28, 2022 60.71 60.71 59.75 59.82 23,856 -0.67(-1.11%)
Dec 27, 2022 60.39 60.60 60.29 60.49 63,260 +0.16(+0.26%)
Dec 23, 2022 59.99 60.33 59.88 60.33 69,398 +0.29(+0.48%)
Dec 22, 2022 60.17 60.17 59.52 60.04 26,415 -0.25(-0.41%)
Dec 21, 2022 60.05 60.53 60.05 60.29 10,710 +0.46(+0.77%)
Dec 20, 2022 59.58 60.09 59.58 59.83 44,268 +0.35(+0.59%)
Dec 19, 2022 59.67 59.88 59.27 59.48 54,753 -0.09(-0.15%)
Dec 16, 2022 59.36 59.83 59.36 59.57 15,393 -0.31(-0.51%)
Dec 15, 2022 60.86 60.86 59.80 59.88 27,278 -1.50(-2.44%)
Dec 14, 2022 61.54 61.97 61.07 61.37 132,256 -0.06(-0.10%)
Dec 13, 2022 61.93 62.11 61.24 61.43 74,775 +0.82(+1.35%)
Dec 12, 2022 60.37 60.61 60.22 60.61 10,558 +0.10(+0.16%)
Dec 09, 2022 60.58 60.84 60.02 60.51 68,237 +0.08(+0.13%)
Dec 08, 2022 60.06 60.43 60.00 60.43 111,352 +0.41(+0.68%)
Dec 07, 2022 60.24 60.33 60.00 60.03 10,557 +0.07(+0.12%)
Dec 06, 2022 60.36 60.44 59.84 59.96 30,279 -0.49(-0.81%)
Dec 05, 2022 61.13 61.23 60.30 60.44 68,233 -0.87(-1.41%)
Dec 02, 2022 61.00 61.49 60.88 61.31 19,425 -0.17(-0.28%)
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.