Skip to main content

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

71.64 -0.06 (-0.08%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 51.79 51.89 51.66 51.83 26,451 +0.11(+0.22%)
Mar 28, 2019 51.74 51.75 51.53 51.72 41,484 -0.09(-0.18%)
Mar 27, 2019 51.94 52.08 51.55 51.82 41,402 -0.03(-0.05%)
Mar 26, 2019 51.87 52.14 51.72 51.85 180,662 +0.20(+0.39%)
Mar 25, 2019 51.62 51.66 51.36 51.65 164,825 +0.00(+0.00%)
Mar 22, 2019 52.22 52.22 51.61 51.65 56,531 -0.88(-1.68%)
Mar 21, 2019 52.22 52.65 52.22 52.53 1,660,519 -0.08(-0.15%)
Mar 20, 2019 52.48 52.73 52.17 52.60 369,153 +0.03(+0.07%)
Mar 19, 2019 52.66 52.80 52.48 52.57 168,190 +0.17(+0.33%)
Mar 18, 2019 52.36 52.45 52.31 52.40 120,465 +0.26(+0.50%)
Mar 15, 2019 52.04 52.21 52.04 52.14 183,172 +0.46(+0.88%)
Mar 14, 2019 51.69 51.81 51.61 51.69 56,325 -0.10(-0.19%)
Mar 13, 2019 51.65 51.88 51.57 51.78 135,007 +0.40(+0.78%)
Mar 12, 2019 51.28 51.50 51.28 51.38 38,507 +0.06(+0.11%)
Mar 11, 2019 50.95 51.37 50.95 51.32 114,665 +0.38(+0.75%)
Mar 08, 2019 50.62 50.94 50.62 50.94 83,587 -0.13(-0.25%)
Mar 07, 2019 51.50 51.50 51.00 51.07 92,755 -0.77(-1.48%)
Mar 06, 2019 51.93 51.96 51.80 51.84 173,818 -0.15(-0.29%)
Mar 05, 2019 51.91 52.10 51.91 51.99 72,024 +0.00(+0.01%)
Mar 04, 2019 52.10 52.22 51.77 51.98 143,800 -0.15(-0.28%)
Mar 01, 2019 52.24 52.35 52.02 52.13 163,182 +0.19(+0.36%)
Feb 28, 2019 51.99 52.06 51.88 51.94 35,479 -0.16(-0.31%)
Feb 27, 2019 52.10 52.20 52.02 52.11 181,526 -0.11(-0.21%)
Feb 26, 2019 51.94 52.28 51.94 52.22 76,117 +0.37(+0.71%)
Feb 25, 2019 52.09 52.11 51.85 51.85 124,365 +0.10(+0.20%)
Feb 22, 2019 51.79 51.84 51.65 51.75 87,226 +0.21(+0.41%)
Feb 21, 2019 51.64 51.64 51.45 51.54 66,355 -0.19(-0.36%)
Feb 20, 2019 51.56 51.88 51.55 51.72 50,139 +0.20(+0.39%)
Feb 19, 2019 51.02 51.57 51.02 51.52 98,859 +0.36(+0.71%)
Feb 15, 2019 50.85 51.19 50.85 51.16 87,930 +0.68(+1.34%)
Feb 14, 2019 50.47 50.63 50.33 50.48 43,953 -0.05(-0.09%)
Feb 13, 2019 50.73 50.76 50.53 50.53 31,274 +0.02(+0.04%)
Feb 12, 2019 50.29 50.57 50.29 50.51 119,413 +0.63(+1.27%)
Feb 11, 2019 50.00 50.00 49.81 49.88 39,842 -0.06(-0.13%)
Feb 08, 2019 49.86 49.95 49.74 49.94 21,483 -0.29(-0.57%)
Feb 07, 2019 50.61 50.61 50.14 50.23 23,089 -0.69(-1.36%)
Feb 06, 2019 51.09 51.13 50.85 50.92 75,972 -0.19(-0.37%)
Feb 05, 2019 51.01 51.23 51.01 51.11 136,404 +0.23(+0.45%)
Feb 04, 2019 50.78 50.90 50.60 50.88 43,138 +0.21(+0.42%)
Feb 01, 2019 50.75 50.84 50.59 50.67 76,895 -0.15(-0.30%)
Jan 31, 2019 50.73 50.92 50.73 50.82 297,087 -0.09(-0.17%)
Jan 30, 2019 50.62 51.02 50.45 50.91 34,874 +0.47(+0.94%)
Jan 29, 2019 50.45 50.60 50.43 50.43 16,718 +0.13(+0.27%)
Jan 28, 2019 50.32 50.43 50.05 50.30 105,423 -0.24(-0.48%)
Jan 25, 2019 50.49 50.66 50.46 50.54 59,050 +0.56(+1.12%)
Jan 24, 2019 49.84 50.04 49.84 49.98 191,737 +0.15(+0.29%)
Jan 23, 2019 50.12 50.12 49.73 49.83 44,168 +0.15(+0.30%)
Jan 22, 2019 49.93 49.96 49.64 49.68 57,104 -0.64(-1.27%)
Jan 18, 2019 50.25 50.47 50.25 50.32 27,001 +0.49(+0.99%)
Jan 17, 2019 50.18 50.18 49.55 49.83 48,100 +0.14(+0.28%)
Jan 16, 2019 49.59 49.81 49.59 49.69 45,013 +0.12(+0.24%)
Jan 15, 2019 49.43 49.66 49.41 49.57 55,924 +0.19(+0.39%)
Jan 14, 2019 49.31 49.56 49.31 49.37 52,349 -0.26(-0.52%)
Jan 11, 2019 49.58 49.75 49.54 49.63 43,437 -0.26(-0.51%)
Jan 10, 2019 49.66 49.97 49.55 49.89 28,478 +0.23(+0.46%)
Jan 09, 2019 49.62 49.78 49.46 49.66 108,696 +0.53(+1.09%)
Jan 08, 2019 49.13 49.23 48.83 49.13 42,663 +0.40(+0.81%)
Jan 07, 2019 48.47 49.02 48.45 48.73 37,415 +0.41(+0.85%)
Jan 04, 2019 47.73 48.49 47.72 48.32 123,384 +1.40(+2.98%)
Jan 03, 2019 47.25 47.25 46.79 46.93 65,385 -0.25(-0.52%)
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.