Skip to main content

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

73.39 -0.10 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 61.20 61.34 61.15 61.22 3,133 +0.33(+0.55%)
Mar 30, 2023 60.89 60.94 60.81 60.89 5,038 +0.69(+1.14%)
Mar 29, 2023 60.20 60.21 60.00 60.20 14,297 +0.60(+1.00%)
Mar 28, 2023 59.44 59.61 59.41 59.61 62,965 +0.14(+0.24%)
Mar 27, 2023 59.30 59.50 59.21 59.47 8,587 +0.45(+0.76%)
Mar 24, 2023 58.71 59.03 58.47 59.02 21,677 -0.24(-0.41%)
Mar 23, 2023 59.64 60.00 58.95 59.26 9,924 -0.05(-0.08%)
Mar 22, 2023 59.59 59.76 59.31 59.31 8,997 -0.22(-0.36%)
Mar 21, 2023 59.39 59.52 59.25 59.52 12,009 +0.79(+1.35%)
Mar 20, 2023 58.44 58.82 58.44 58.73 10,314 +0.83(+1.44%)
Mar 17, 2023 57.82 58.07 57.68 57.90 17,017 -0.62(-1.05%)
Mar 16, 2023 57.76 58.51 57.70 58.51 51,341 +0.71(+1.23%)
Mar 15, 2023 57.40 58.00 57.29 57.80 19,262 -1.77(-2.97%)
Mar 14, 2023 59.33 59.62 59.33 59.57 3,437 +0.52(+0.88%)
Mar 13, 2023 58.97 59.36 58.74 59.05 12,478 -0.52(-0.87%)
Mar 10, 2023 60.35 60.35 59.57 59.57 4,558 -0.73(-1.21%)
Mar 09, 2023 61.01 61.01 60.15 60.30 8,992 -0.47(-0.78%)
Mar 08, 2023 60.70 60.95 60.51 60.77 5,910 +0.28(+0.45%)
Mar 07, 2023 61.45 61.45 60.31 60.49 18,322 -1.01(-1.63%)
Mar 06, 2023 61.55 61.71 61.38 61.50 7,979 -0.11(-0.18%)
Mar 03, 2023 61.04 61.69 60.94 61.61 6,974 +0.85(+1.40%)
Mar 02, 2023 60.45 60.81 60.32 60.76 6,531 +0.02(+0.03%)
Mar 01, 2023 60.74 60.94 60.60 60.74 5,247 +0.42(+0.69%)
Feb 28, 2023 60.76 60.76 60.32 60.32 6,088 -0.40(-0.66%)
Feb 27, 2023 60.57 60.75 60.56 60.73 6,515 +0.74(+1.24%)
Feb 24, 2023 59.97 60.05 59.78 59.98 10,990 -0.88(-1.44%)
Feb 23, 2023 60.75 60.90 60.34 60.86 23,030 +0.40(+0.67%)
Feb 22, 2023 60.73 60.77 60.37 60.46 5,699 -0.33(-0.55%)
Feb 21, 2023 61.25 61.33 60.79 60.79 6,193 -0.72(-1.17%)
Feb 17, 2023 61.16 61.66 61.08 61.51 6,700 +0.15(+0.25%)
Feb 16, 2023 61.32 61.75 61.15 61.36 12,088 -0.29(-0.48%)
Feb 15, 2023 61.38 61.68 61.28 61.65 15,629 -0.32(-0.52%)
Feb 14, 2023 61.68 62.22 61.66 61.97 11,253 +0.10(+0.17%)
Feb 13, 2023 61.47 61.87 61.47 61.87 24,343 +0.44(+0.71%)
Feb 10, 2023 61.54 61.54 61.28 61.43 13,520 -0.23(-0.37%)
Feb 09, 2023 62.17 62.17 61.54 61.66 9,177 +0.13(+0.21%)
Feb 08, 2023 61.71 61.71 61.45 61.53 4,407 -0.32(-0.52%)
Feb 07, 2023 61.08 61.89 60.98 61.85 20,755 +0.51(+0.83%)
Feb 06, 2023 61.55 61.55 61.11 61.34 19,834 -0.65(-1.06%)
Feb 03, 2023 62.16 62.50 61.95 61.99 18,083 -0.70(-1.12%)
Feb 02, 2023 62.88 63.04 62.39 62.69 32,225 -0.05(-0.08%)
Feb 01, 2023 62.16 62.77 61.91 62.74 15,093 +0.43(+0.68%)
Jan 31, 2023 61.72 62.32 61.69 62.32 22,493 +0.50(+0.81%)
Jan 30, 2023 62.10 62.11 61.76 61.81 9,819 -0.44(-0.70%)
Jan 27, 2023 62.09 62.38 61.98 62.25 26,229 -0.02(-0.03%)
Jan 26, 2023 62.33 62.33 61.78 62.27 9,353 +0.18(+0.29%)
Jan 25, 2023 61.69 62.17 61.58 62.09 28,683 +0.22(+0.35%)
Jan 24, 2023 61.66 61.94 61.64 61.87 4,438 +0.09(+0.14%)
Jan 23, 2023 61.35 61.85 61.35 61.78 14,994 +0.23(+0.37%)
Jan 20, 2023 60.93 61.57 60.93 61.56 11,625 +0.57(+0.93%)
Jan 19, 2023 61.05 61.13 60.68 60.99 14,218 -0.13(-0.22%)
Jan 18, 2023 61.89 62.09 61.06 61.12 34,696 -0.12(-0.20%)
Jan 17, 2023 61.24 61.34 61.20 61.24 6,967 +0.15(+0.25%)
Jan 13, 2023 60.56 61.13 60.56 61.09 26,028 +0.31(+0.51%)
Jan 12, 2023 60.32 60.89 60.04 60.78 31,664 +1.00(+1.67%)
Jan 11, 2023 59.66 59.78 59.56 59.78 45,784 +0.36(+0.61%)
Jan 10, 2023 59.31 59.42 59.02 59.42 10,409 +0.16(+0.27%)
Jan 09, 2023 59.54 59.85 59.26 59.26 4,541 +0.27(+0.47%)
Jan 06, 2023 58.00 59.01 57.86 58.99 25,493 +1.44(+2.50%)
Jan 05, 2023 57.74 57.83 57.53 57.55 18,433 -0.64(-1.09%)
Jan 04, 2023 58.25 58.34 57.91 58.18 11,303 +0.67(+1.17%)
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.