Skip to main content

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

83.30 -0.16 (-0.19%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jul 1, 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 -0.58(-0.71%)
Jun 18, 2025 81.32 81.38 81.00 81.00 5,076 +0.17(+0.21%)
Jun 17, 2025 81.43 81.48 80.83 80.83 3,727 -0.89(-1.09%)
Jun 16, 2025 82.12 82.37 81.72 81.72 3,383 +0.36(+0.45%)
Jun 13, 2025 81.52 81.75 81.19 81.36 11,458 -0.92(-1.12%)
Jun 12, 2025 81.97 82.30 81.97 82.28 6,081 +0.68(+0.84%)
Jun 11, 2025 81.77 81.91 81.59 81.59 7,363 +0.09(+0.11%)
Jun 10, 2025 81.49 81.50 81.34 81.50 1,567 +0.12(+0.15%)
Jun 09, 2025 81.32 81.63 81.32 81.38 2,850 -0.03(-0.04%)
Jun 06, 2025 81.48 81.48 81.27 81.41 3,333 +0.26(+0.32%)
Jun 05, 2025 81.39 81.41 81.15 81.15 9,588 -0.14(-0.18%)
Jun 04, 2025 81.28 81.43 81.28 81.29 6,096 +0.35(+0.43%)
Jun 03, 2025 80.83 81.03 80.83 80.95 5,656 -0.53(-0.65%)
Jun 02, 2025 80.80 81.48 80.79 81.48 6,450 +1.10(+1.37%)
May 30, 2025 80.36 80.51 80.20 80.38 3,997 +0.04(+0.06%)
May 29, 2025 80.13 80.37 80.12 80.34 4,322 +0.28(+0.35%)
May 28, 2025 80.29 80.30 80.06 80.06 6,536 -0.78(-0.97%)
May 27, 2025 80.80 80.88 80.77 80.84 2,793 +1.14(+1.43%)
May 23, 2025 79.39 79.91 79.39 79.70 11,245 +0.25(+0.31%)
May 22, 2025 79.08 79.77 79.08 79.45 8,766 +0.04(+0.06%)
May 21, 2025 80.00 80.15 79.38 79.41 34,146 -0.34(-0.43%)
May 20, 2025 79.66 79.75 79.57 79.75 2,884 +0.41(+0.51%)
May 19, 2025 79.03 79.34 78.98 79.34 10,141 +0.51(+0.65%)
May 16, 2025 78.53 78.83 78.52 78.83 2,226 +0.22(+0.28%)
May 15, 2025 78.28 78.61 78.28 78.61 4,560 +0.61(+0.79%)
May 14, 2025 78.57 78.57 77.92 77.99 4,667 -0.35(-0.45%)
May 13, 2025 78.04 78.39 78.04 78.34 10,521 +0.26(+0.34%)
May 12, 2025 78.07 78.08 77.83 78.08 3,895 +0.50(+0.64%)
May 09, 2025 77.96 77.96 77.49 77.58 48,417 +0.36(+0.46%)
May 08, 2025 77.67 77.81 77.06 77.23 29,182 -0.31(-0.40%)
May 07, 2025 77.60 77.77 77.38 77.54 3,070 -0.07(-0.09%)
May 06, 2025 77.26 77.81 77.26 77.61 2,752 +0.02(+0.02%)
May 05, 2025 77.60 77.74 77.57 77.59 21,596 +0.19(+0.24%)
May 02, 2025 77.32 77.63 77.31 77.41 9,363 +1.10(+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.