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: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 58.51 58.54 58.16 58.16 31,697 -0.52(-0.89%)
Dec 29, 2022 58.20 58.78 58.20 58.68 62,531 +1.02(+1.77%)
Dec 28, 2022 58.52 58.52 57.59 57.66 24,750 -0.65(-1.11%)
Dec 27, 2022 58.21 58.41 58.11 58.30 65,632 +0.15(+0.26%)
Dec 23, 2022 57.82 58.15 57.72 58.15 72,000 +0.28(+0.48%)
Dec 22, 2022 58.00 58.00 57.37 57.87 27,405 -0.24(-0.41%)
Dec 21, 2022 57.88 58.35 57.88 58.11 11,111 +0.44(+0.77%)
Dec 20, 2022 57.43 57.92 57.43 57.67 45,928 +0.34(+0.59%)
Dec 19, 2022 57.51 57.72 57.13 57.33 56,806 -0.09(-0.15%)
Dec 16, 2022 57.21 57.67 57.21 57.42 15,970 -0.30(-0.51%)
Dec 15, 2022 58.66 58.66 57.64 57.71 28,301 -1.44(-2.44%)
Dec 14, 2022 59.32 59.73 58.87 59.15 137,216 -0.06(-0.10%)
Dec 13, 2022 59.69 59.86 59.03 59.21 77,579 +0.79(+1.35%)
Dec 12, 2022 58.19 58.42 58.04 58.42 10,954 +0.10(+0.16%)
Dec 09, 2022 58.39 58.64 57.85 58.33 70,796 +0.08(+0.13%)
Dec 08, 2022 57.88 58.25 57.83 58.25 115,528 +0.39(+0.68%)
Dec 07, 2022 58.06 58.15 57.83 57.86 10,953 +0.07(+0.12%)
Dec 06, 2022 58.18 58.26 57.67 57.79 31,415 -0.47(-0.81%)
Dec 05, 2022 58.92 59.02 58.12 58.26 70,792 -0.84(-1.41%)
Dec 02, 2022 58.80 59.27 58.68 59.10 20,153 -0.16(-0.28%)
Dec 01, 2022 59.32 59.39 58.91 59.26 29,484 +0.54(+0.92%)
Nov 30, 2022 58.04 58.72 57.73 58.72 10,646 +0.88(+1.53%)
Nov 29, 2022 57.68 58.06 57.68 57.84 5,680 +0.08(+0.13%)
Nov 28, 2022 58.21 58.35 57.64 57.76 18,419 -0.76(-1.31%)
Nov 25, 2022 58.37 58.64 58.37 58.52 5,855 +0.47(+0.80%)
Nov 23, 2022 57.64 58.09 57.62 58.06 16,131 +0.61(+1.05%)
Nov 22, 2022 56.90 57.46 56.90 57.45 49,372 +0.84(+1.48%)
Nov 21, 2022 56.65 56.68 56.29 56.61 6,644 -0.30(-0.53%)
Nov 18, 2022 57.03 57.03 56.80 56.91 9,327 +0.10(+0.17%)
Nov 17, 2022 56.37 56.83 56.23 56.82 240,386 -0.07(-0.12%)
Nov 16, 2022 57.05 57.14 56.77 56.89 26,761 -0.22(-0.39%)
Nov 15, 2022 57.80 57.80 56.65 57.11 16,403 +0.30(+0.52%)
Nov 14, 2022 57.20 57.23 56.81 56.81 33,476 -0.65(-1.14%)
Nov 11, 2022 56.88 57.62 56.83 57.46 5,698 +1.09(+1.93%)
Nov 10, 2022 55.39 56.39 55.39 56.38 10,012 +2.93(+5.48%)
Nov 09, 2022 54.09 54.19 53.44 53.44 14,890 -0.83(-1.52%)
Nov 08, 2022 53.94 54.61 53.94 54.27 19,465 +0.54(+1.00%)
Nov 07, 2022 53.71 53.92 53.60 53.73 8,874 +0.27(+0.50%)
Nov 04, 2022 52.91 53.51 52.78 53.46 37,574 +1.89(+3.67%)
Nov 03, 2022 51.51 51.83 51.33 51.57 15,320 -0.41(-0.79%)
Nov 02, 2022 52.82 51.98 51.98 11,756 -0.79(-1.49%)
Nov 01, 2022 53.13 53.20 52.52 52.77 42,003 +0.51(+0.97%)
Oct 31, 2022 52.18 52.29 52.12 52.26 25,432 -0.36(-0.68%)
Oct 28, 2022 52.31 52.63 52.16 52.62 42,331 +0.34(+0.64%)
Oct 27, 2022 52.67 52.95 52.28 52.28 24,896 -0.45(-0.86%)
Oct 26, 2022 52.42 52.99 52.42 52.73 86,072 +0.62(+1.20%)
Oct 25, 2022 51.47 52.18 51.46 52.11 10,965 +1.11(+2.17%)
Oct 24, 2022 50.74 51.22 50.67 51.00 24,847 -0.12(-0.24%)
Oct 21, 2022 49.86 51.22 49.86 51.13 20,887 +0.84(+1.66%)
Oct 20, 2022 50.47 50.89 50.14 50.29 17,925 -0.04(-0.07%)
Oct 19, 2022 50.63 50.73 50.03 50.33 35,380 -0.56(-1.10%)
Oct 18, 2022 51.26 51.26 50.54 50.89 48,570 +0.20(+0.40%)
Oct 17, 2022 50.60 50.92 50.60 50.69 30,258 +1.19(+2.41%)
Oct 14, 2022 50.47 50.49 49.45 49.49 9,813 -0.83(-1.64%)
Oct 13, 2022 48.44 50.42 48.44 50.32 13,639 +1.03(+2.09%)
Oct 12, 2022 49.21 49.46 49.21 49.29 10,097 -0.18(-0.37%)
Oct 11, 2022 49.47 50.23 49.37 49.48 8,850 -0.66(-1.32%)
Oct 10, 2022 50.19 50.28 49.91 50.14 20,619 -0.32(-0.63%)
Oct 07, 2022 51.00 51.00 50.39 50.46 35,111 -0.79(-1.54%)
Oct 06, 2022 51.56 51.66 51.16 51.24 27,231 -0.71(-1.37%)
Oct 05, 2022 51.87 52.18 51.47 51.96 89,816 -0.60(-1.13%)
Oct 04, 2022 51.96 52.67 51.94 52.55 24,841 +1.91(+3.78%)
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.