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

51.68 -0.04 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 62.62 62.65 62.26 62.32 38,300 -1.00(-1.59%)
Jan 30, 2020 62.96 63.33 62.78 63.32 10,047 +0.07(+0.10%)
Jan 29, 2020 63.41 63.51 63.25 63.26 17,362 -0.10(-0.16%)
Jan 28, 2020 63.29 63.45 63.29 63.36 27,795 +0.42(+0.67%)
Jan 27, 2020 62.99 63.21 62.87 62.94 214,362 -1.20(-1.87%)
Jan 24, 2020 64.45 64.45 64.02 64.14 32,500 -0.37(-0.57%)
Jan 23, 2020 64.46 64.51 64.09 64.51 10,634 -0.04(-0.06%)
Jan 22, 2020 64.73 64.74 64.55 64.55 12,017 -0.01(-0.02%)
Jan 21, 2020 64.76 64.84 64.49 64.56 25,567 -0.30(-0.46%)
Jan 17, 2020 64.83 65.00 64.78 64.86 21,200 +0.06(+0.09%)
Jan 16, 2020 64.59 64.91 64.59 64.80 29,579 +0.28(+0.43%)
Jan 15, 2020 64.56 64.74 64.50 64.52 27,565 -0.16(-0.25%)
Jan 14, 2020 64.45 64.87 64.45 64.68 69,528 -0.16(-0.25%)
Jan 13, 2020 64.46 64.84 64.40 64.84 18,283 +0.35(+0.54%)
Jan 10, 2020 64.62 64.71 64.38 64.49 27,100 -0.40(-0.62%)
Jan 09, 2020 64.74 64.89 64.68 64.89 9,167 +0.20(+0.31%)
Jan 08, 2020 64.73 64.92 64.69 64.69 24,646 -0.04(-0.06%)
Jan 07, 2020 64.94 64.94 64.73 64.73 13,715 -0.14(-0.22%)
Jan 06, 2020 64.53 64.92 64.53 64.87 24,767 +0.12(+0.19%)
Jan 03, 2020 65.01 65.20 64.75 64.75 66,900 -0.77(-1.18%)
Jan 02, 2020 65.42 65.54 65.33 65.52 10,536 +0.59(+0.91%)
Dec 31, 2019 64.59 64.93 64.59 64.93 34,500 +0.28(+0.43%)
Dec 30, 2019 64.97 65.10 64.65 64.65 14,957 -0.29(-0.45%)
Dec 27, 2019 65.24 65.24 64.94 64.94 7,500 +0.08(+0.12%)
Dec 26, 2019 64.55 64.92 64.55 64.86 11,848 +0.27(+0.42%)
Dec 24, 2019 64.69 64.69 64.51 64.59 9,300 +0.02(+0.02%)
Dec 23, 2019 64.39 64.64 64.39 64.57 39,640 +0.14(+0.22%)
Dec 20, 2019 64.55 64.67 64.43 64.43 47,000 -0.86(-1.32%)
Dec 19, 2019 65.14 65.36 65.14 65.29 13,740 +0.02(+0.04%)
Dec 18, 2019 65.25 65.30 65.16 65.27 25,747 -0.21(-0.32%)
Dec 17, 2019 65.56 65.58 65.42 65.47 25,505 -0.27(-0.40%)
Dec 16, 2019 65.69 65.85 65.69 65.74 22,688 +0.55(+0.84%)
Dec 13, 2019 64.97 65.39 64.97 65.19 27,000 +0.62(+0.96%)
Dec 12, 2019 64.33 64.65 64.23 64.57 32,773 +0.26(+0.40%)
Dec 11, 2019 64.08 64.33 64.03 64.31 103,415 +0.35(+0.55%)
Dec 10, 2019 63.88 64.11 63.84 63.96 16,020 -0.01(-0.02%)
Dec 09, 2019 63.99 64.19 63.94 63.97 20,678 -0.28(-0.44%)
Dec 06, 2019 64.12 64.25 64.12 64.25 23,400 +0.64(+1.01%)
Dec 05, 2019 63.77 63.77 63.54 63.61 25,651 -0.02(-0.03%)
Dec 04, 2019 63.59 63.70 63.55 63.63 5,341 +0.71(+1.13%)
Dec 03, 2019 62.66 63.01 62.50 62.92 35,094 -0.21(-0.33%)
Dec 02, 2019 63.29 63.39 62.93 63.13 9,531 -0.32(-0.50%)
Nov 29, 2019 63.50 63.61 63.45 63.45 17,500 -0.38(-0.60%)
Nov 27, 2019 63.79 63.94 63.76 63.83 30,700 +0.12(+0.19%)
Nov 26, 2019 63.53 63.71 63.49 63.71 12,865 +0.09(+0.14%)
Nov 25, 2019 63.51 63.67 63.51 63.62 10,141 +0.28(+0.44%)
Nov 22, 2019 63.37 63.37 63.08 63.34 19,300 +0.19(+0.30%)
Nov 21, 2019 63.21 63.24 63.04 63.15 11,579 +0.00(+0.00%)
Nov 20, 2019 63.08 63.44 63.02 63.15 240,430 -0.48(-0.75%)
Nov 19, 2019 63.65 63.67 63.50 63.63 156,894 -0.03(-0.05%)
Nov 18, 2019 63.45 63.66 63.42 63.66 10,763 +0.13(+0.20%)
Nov 15, 2019 63.31 63.64 63.31 63.53 22,700 +0.39(+0.62%)
Nov 14, 2019 63.09 63.14 63.02 63.14 6,144 -0.16(-0.25%)
Nov 13, 2019 63.02 63.40 63.02 63.30 14,841 -0.26(-0.41%)
Nov 12, 2019 63.72 63.72 63.49 63.56 12,362 -0.01(-0.02%)
Nov 11, 2019 63.53 63.62 63.51 63.57 17,945 -0.02(-0.03%)
Nov 08, 2019 63.54 63.67 63.46 63.59 14,800 -0.04(-0.06%)
Nov 07, 2019 63.75 63.83 63.62 63.63 19,444 +0.24(+0.38%)
Nov 06, 2019 63.51 63.52 63.37 63.39 8,005 -0.02(-0.03%)
Nov 05, 2019 63.42 63.45 63.27 63.41 31,946 +0.04(+0.06%)
Nov 04, 2019 63.46 63.49 63.31 63.37 13,387 +0.37(+0.59%)
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.