Skip to main content

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

74.33 +0.94 (+1.27%)
Streaming Delayed Price Updated: 10:23 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 51.60 51.78 51.60 51.71 51,159 +0.21(+0.40%)
Sep 27, 2019 51.74 51.81 51.50 51.50 16,310 -0.32(-0.61%)
Sep 26, 2019 52.02 52.02 51.77 51.82 19,911 +0.24(+0.47%)
Sep 25, 2019 51.54 51.76 51.46 51.58 43,837 -0.26(-0.50%)
Sep 24, 2019 52.16 52.16 51.79 51.84 39,741 -0.16(-0.31%)
Sep 23, 2019 51.91 52.08 51.84 52.00 24,126 -0.08(-0.15%)
Sep 20, 2019 52.34 52.34 52.08 52.08 9,669 -0.09(-0.18%)
Sep 19, 2019 52.18 52.41 52.17 52.17 15,691 +0.26(+0.51%)
Sep 18, 2019 51.94 52.04 51.73 51.91 18,066 -0.17(-0.33%)
Sep 17, 2019 51.80 52.14 51.76 52.08 74,157 +0.08(+0.15%)
Sep 16, 2019 52.07 52.11 51.97 52.00 26,378 -0.31(-0.59%)
Sep 13, 2019 52.27 52.38 52.26 52.31 11,939 +0.38(+0.72%)
Sep 12, 2019 51.61 52.15 51.61 51.93 33,223 +0.25(+0.49%)
Sep 11, 2019 51.47 51.72 51.47 51.68 21,628 +0.40(+0.79%)
Sep 10, 2019 51.14 51.38 51.14 51.28 18,083 +0.28(+0.54%)
Sep 09, 2019 51.00 51.06 50.94 51.00 11,317 +0.16(+0.32%)
Sep 06, 2019 50.79 50.92 50.75 50.84 72,224 +0.19(+0.37%)
Sep 05, 2019 50.78 50.78 50.63 50.65 5,938 +0.35(+0.70%)
Sep 04, 2019 50.06 50.30 50.06 50.30 9,725 +0.64(+1.29%)
Sep 03, 2019 49.60 49.67 49.56 49.66 10,813 -0.10(-0.21%)
Aug 30, 2019 49.95 49.99 49.71 49.76 48,813 +0.20(+0.40%)
Aug 29, 2019 49.57 49.69 49.54 49.57 34,295 +0.33(+0.68%)
Aug 28, 2019 49.10 49.30 49.09 49.23 18,723 -0.03(-0.07%)
Aug 27, 2019 49.42 49.52 49.27 49.27 29,191 +0.00(+0.00%)
Aug 26, 2019 49.18 49.36 49.16 49.27 33,960 +0.41(+0.84%)
Aug 23, 2019 49.37 49.64 48.86 48.86 23,294 -0.63(-1.28%)
Aug 22, 2019 49.53 49.57 49.29 49.49 86,916 -0.03(-0.05%)
Aug 21, 2019 49.64 49.67 49.49 49.51 47,407 +0.35(+0.71%)
Aug 20, 2019 49.26 49.32 49.16 49.16 15,876 -0.08(-0.16%)
Aug 19, 2019 49.30 49.45 49.24 49.24 23,406 +0.24(+0.49%)
Aug 16, 2019 48.70 49.00 48.69 49.00 52,793 +0.56(+1.16%)
Aug 15, 2019 48.45 48.49 48.26 48.44 67,699 +0.15(+0.30%)
Aug 14, 2019 48.65 48.69 48.29 48.29 46,399 -1.33(-2.69%)
Aug 13, 2019 49.27 49.65 49.27 49.63 42,817 +0.47(+0.96%)
Aug 12, 2019 49.51 49.51 49.11 49.16 52,009 -0.47(-0.95%)
Aug 09, 2019 49.76 49.84 49.57 49.63 47,525 -0.48(-0.95%)
Aug 08, 2019 49.68 50.14 49.68 50.10 29,557 +0.55(+1.10%)
Aug 07, 2019 49.17 49.63 49.10 49.56 21,610 +0.16(+0.33%)
Aug 06, 2019 49.38 49.39 49.17 49.39 28,994 +0.41(+0.84%)
Aug 05, 2019 49.47 49.54 48.83 48.98 90,757 -1.27(-2.53%)
Aug 02, 2019 50.49 50.49 50.07 50.26 34,063 -0.42(-0.83%)
Aug 01, 2019 50.86 51.39 50.60 50.68 12,486 -0.28(-0.55%)
Jul 31, 2019 51.28 51.45 50.68 50.96 24,115 -0.32(-0.62%)
Jul 30, 2019 51.35 51.38 51.23 51.27 49,769 -0.47(-0.91%)
Jul 29, 2019 51.90 51.90 51.74 51.74 35,965 -0.17(-0.33%)
Jul 26, 2019 51.94 51.96 51.85 51.91 30,434 +0.09(+0.18%)
Jul 25, 2019 52.16 52.16 51.80 51.82 33,033 -0.46(-0.88%)
Jul 24, 2019 52.20 52.30 52.18 52.28 28,167 +0.03(+0.05%)
Jul 23, 2019 52.16 52.31 52.13 52.26 31,614 +0.31(+0.59%)
Jul 22, 2019 51.97 52.02 51.90 51.95 7,695 +0.07(+0.13%)
Jul 19, 2019 51.97 52.03 51.83 51.88 14,163 -0.07(-0.13%)
Jul 18, 2019 51.74 52.00 51.56 51.95 29,121 +0.09(+0.18%)
Jul 17, 2019 51.98 51.99 51.85 51.85 3,073 -0.09(-0.18%)
Jul 16, 2019 52.20 52.21 51.95 51.95 24,019 -0.27(-0.52%)
Jul 15, 2019 52.23 52.25 52.17 52.22 12,509 +0.05(+0.10%)
Jul 12, 2019 52.12 52.22 52.11 52.17 33,712 +0.07(+0.13%)
Jul 11, 2019 52.24 52.24 52.04 52.10 18,979 +0.08(+0.15%)
Jul 10, 2019 52.02 52.16 51.98 52.03 27,632 +0.23(+0.45%)
Jul 09, 2019 51.58 51.83 51.58 51.80 21,974 -0.38(-0.74%)
Jul 08, 2019 52.26 52.26 52.11 52.18 56,345 -0.28(-0.53%)
Jul 05, 2019 52.57 52.57 52.21 52.46 21,187 -0.29(-0.55%)
Jul 03, 2019 52.56 52.80 52.56 52.74 18,026 +0.38(+0.72%)
Jul 02, 2019 52.26 52.47 52.25 52.37 26,861 +0.10(+0.19%)
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.