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: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 61.76 61.76 61.32 61.32 5,989 -0.41(-0.66%)
Feb 27, 2023 61.57 61.75 61.56 61.73 6,409 +0.76(+1.24%)
Feb 24, 2023 60.96 61.04 60.77 60.97 10,811 -0.89(-1.44%)
Feb 23, 2023 61.75 61.91 61.34 61.87 22,655 +0.41(+0.67%)
Feb 22, 2023 61.73 61.77 61.37 61.46 5,606 -0.34(-0.55%)
Feb 21, 2023 62.27 62.34 61.79 61.79 6,093 -0.73(-1.17%)
Feb 17, 2023 62.17 62.68 62.09 62.53 6,591 +0.15(+0.25%)
Feb 16, 2023 62.33 62.77 62.16 62.37 11,891 -0.30(-0.48%)
Feb 15, 2023 62.39 62.69 62.29 62.67 15,375 -0.33(-0.52%)
Feb 14, 2023 62.70 63.25 62.67 63.00 11,071 +0.11(+0.17%)
Feb 13, 2023 62.49 62.89 62.49 62.89 23,947 +0.44(+0.71%)
Feb 10, 2023 62.55 62.55 62.29 62.45 13,300 -0.23(-0.37%)
Feb 09, 2023 63.20 63.20 62.55 62.68 9,028 +0.13(+0.21%)
Feb 08, 2023 62.73 62.73 62.47 62.55 4,335 -0.32(-0.52%)
Feb 07, 2023 62.09 62.91 61.99 62.87 20,418 +0.52(+0.83%)
Feb 06, 2023 62.56 62.56 62.12 62.35 19,512 -0.67(-1.06%)
Feb 03, 2023 63.19 63.53 62.97 63.02 17,790 -0.71(-1.12%)
Feb 02, 2023 63.91 64.08 63.42 63.73 31,701 -0.05(-0.08%)
Feb 01, 2023 63.19 63.81 62.93 63.78 14,848 +0.43(+0.68%)
Jan 31, 2023 62.74 63.34 62.71 63.34 22,127 +0.51(+0.81%)
Jan 30, 2023 63.12 63.13 62.78 62.83 9,660 -0.44(-0.70%)
Jan 27, 2023 63.11 63.41 63.00 63.28 25,803 -0.02(-0.03%)
Jan 26, 2023 63.35 63.35 62.80 63.30 9,201 +0.18(+0.29%)
Jan 25, 2023 62.71 63.20 62.59 63.11 28,217 +0.22(+0.35%)
Jan 24, 2023 62.68 62.96 62.66 62.89 4,366 +0.09(+0.14%)
Jan 23, 2023 62.36 62.87 62.36 62.80 14,751 +0.23(+0.37%)
Jan 20, 2023 61.94 62.58 61.94 62.57 11,436 +0.58(+0.93%)
Jan 19, 2023 62.05 62.14 61.69 62.00 13,987 -0.13(-0.22%)
Jan 18, 2023 62.91 63.11 62.07 62.13 34,132 -0.13(-0.20%)
Jan 17, 2023 62.26 62.35 62.21 62.26 6,854 +0.15(+0.25%)
Jan 13, 2023 61.56 62.14 61.56 62.10 25,605 +0.32(+0.51%)
Jan 12, 2023 61.32 61.90 61.03 61.78 31,149 +1.01(+1.67%)
Jan 11, 2023 60.65 60.77 60.54 60.77 45,040 +0.37(+0.61%)
Jan 10, 2023 60.29 60.41 59.99 60.41 10,240 +0.16(+0.27%)
Jan 09, 2023 60.52 60.83 60.24 60.24 4,467 +0.28(+0.47%)
Jan 06, 2023 58.96 59.98 58.81 59.96 25,079 +1.46(+2.50%)
Jan 05, 2023 58.69 58.79 58.48 58.50 18,134 -0.65(-1.09%)
Jan 04, 2023 59.21 59.31 58.86 59.14 11,119 +0.68(+1.17%)
Jan 03, 2023 58.64 59.03 58.33 58.46 70,542 +0.30(+0.52%)
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%)
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.