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, 2022 63.81 64.38 63.46 63.92 76,870 -0.70(-1.09%)
Feb 25, 2022 63.37 64.62 64.06 64.62 243,475 +1.56(+2.47%)
Feb 24, 2022 61.63 63.25 61.54 63.07 116,360 -0.98(-1.52%)
Feb 23, 2022 64.97 65.09 64.04 64.04 15,077 -0.47(-0.73%)
Feb 22, 2022 65.02 65.04 64.21 64.51 13,055 -0.80(-1.22%)
Feb 18, 2022 65.31 0 -0.48(-0.73%)
Feb 17, 2022 66.28 66.28 65.79 65.79 8,632 -0.87(-1.30%)
Feb 16, 2022 66.45 66.89 66.36 66.66 14,324 +0.26(+0.40%)
Feb 15, 2022 65.94 66.42 65.94 66.39 11,801 +0.98(+1.49%)
Feb 14, 2022 65.50 65.53 65.03 65.42 3,701 -0.36(-0.54%)
Feb 11, 2022 66.52 66.72 65.77 65.77 9,558 -0.69(-1.04%)
Feb 10, 2022 66.54 67.36 66.35 66.47 32,372 -0.70(-1.04%)
Feb 09, 2022 66.95 67.19 66.95 67.16 13,358 +0.84(+1.27%)
Feb 08, 2022 65.99 66.33 65.83 66.32 31,101 +0.35(+0.53%)
Feb 07, 2022 65.95 66.31 65.87 65.97 13,864 +0.09(+0.14%)
Feb 04, 2022 65.56 66.08 65.50 65.88 9,623 +0.14(+0.22%)
Feb 03, 2022 66.33 66.34 65.73 65.74 60,364 -0.98(-1.47%)
Feb 02, 2022 66.73 66.83 66.61 66.72 10,199 +0.57(+0.86%)
Feb 01, 2022 65.85 66.15 65.85 66.15 4,622 +0.55(+0.83%)
Jan 31, 2022 64.73 65.60 65.60 72,147 +1.09(+1.69%)
Jan 28, 2022 63.89 64.30 63.65 64.51 8,140 +0.13(+0.20%)
Jan 27, 2022 64.93 65.10 64.26 64.38 15,663 -0.43(-0.67%)
Jan 26, 2022 65.47 65.62 64.56 64.81 10,820 -0.22(-0.34%)
Jan 25, 2022 64.52 65.14 64.04 65.03 8,374 -0.15(-0.23%)
Jan 24, 2022 64.66 65.19 63.54 65.18 26,403 -0.76(-1.15%)
Jan 21, 2022 66.81 66.81 65.93 65.93 26,317 -0.74(-1.11%)
Jan 20, 2022 67.34 67.72 66.67 66.67 17,806 -0.59(-0.88%)
Jan 19, 2022 67.37 67.71 67.27 67.27 9,607 -0.11(-0.16%)
Jan 18, 2022 67.71 67.71 67.22 67.37 32,457 -1.03(-1.50%)
Jan 14, 2022 68.40 0 +0.05(+0.07%)
Jan 13, 2022 68.90 69.67 68.35 68.35 13,208 -0.49(-0.71%)
Jan 12, 2022 68.46 68.84 68.46 68.84 43,496 +0.77(+1.13%)
Jan 11, 2022 67.31 68.11 67.31 68.07 19,403 +0.95(+1.42%)
Jan 10, 2022 67.12 67.14 66.72 67.12 17,404 -0.63(-0.93%)
Jan 07, 2022 67.47 67.85 67.32 67.75 13,849 +0.24(+0.36%)
Jan 06, 2022 67.72 67.81 67.50 67.50 104,818 -0.11(-0.16%)
Jan 05, 2022 68.50 68.61 67.61 67.61 18,431 -0.68(-1.00%)
Jan 04, 2022 68.12 68.39 68.12 68.29 18,346 +0.47(+0.69%)
Jan 03, 2022 67.65 67.83 67.62 67.83 19,562 +0.40(+0.60%)
Dec 31, 2021 67.27 67.62 67.27 67.42 2,803 +0.12(+0.18%)
Dec 30, 2021 67.54 67.54 67.30 67.30 10,332 -0.17(-0.25%)
Dec 29, 2021 67.41 67.54 67.30 67.47 7,244 +0.12(+0.17%)
Dec 28, 2021 67.46 67.53 67.36 67.36 7,501 +0.04(+0.06%)
Dec 27, 2021 67.10 67.32 67.06 67.32 58,612 +0.51(+0.77%)
Dec 23, 2021 66.52 66.90 66.52 66.81 32,423 +0.39(+0.59%)
Dec 22, 2021 65.90 66.41 65.74 66.41 15,014 +0.71(+1.08%)
Dec 21, 2021 65.15 65.77 65.15 65.70 21,222 +0.68(+1.05%)
Dec 20, 2021 64.84 65.05 64.59 65.02 11,234 -0.37(-0.57%)
Dec 17, 2021 65.71 65.86 65.36 65.39 12,375 -0.69(-1.05%)
Dec 16, 2021 66.26 66.26 65.87 66.09 22,230 +0.23(+0.35%)
Dec 15, 2021 65.19 65.85 65.04 65.85 42,120 +0.65(+1.00%)
Dec 14, 2021 65.22 65.26 64.97 65.20 7,706 -0.23(-0.36%)
Dec 13, 2021 65.60 65.65 65.43 65.43 10,122 -0.75(-1.13%)
Dec 10, 2021 66.08 66.22 66.07 66.19 1,660 -0.01(-0.02%)
Dec 09, 2021 66.20 66.22 66.03 66.20 6,242 -0.50(-0.75%)
Dec 08, 2021 66.45 66.71 66.41 66.69 24,698 +0.14(+0.22%)
Dec 07, 2021 66.53 66.67 66.50 66.55 6,419 +1.38(+2.12%)
Dec 06, 2021 64.79 65.26 64.79 65.17 9,862 +0.66(+1.03%)
Dec 03, 2021 64.91 64.91 64.21 64.50 4,801 -0.18(-0.29%)
Dec 02, 2021 64.30 64.86 64.30 64.69 7,776 +0.74(+1.16%)
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.