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: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 56.44 57.00 56.39 56.99 28,996 +0.71(+1.26%)
Jul 28, 2022 55.78 56.28 55.64 56.28 11,698 +0.38(+0.68%)
Jul 27, 2022 55.11 55.90 55.10 55.90 19,033 +1.16(+2.11%)
Jul 26, 2022 54.97 55.05 54.69 54.75 21,115 -0.70(-1.25%)
Jul 25, 2022 55.51 55.54 55.21 55.44 56,691 +0.48(+0.87%)
Jul 22, 2022 55.27 55.52 54.83 54.96 12,715 -0.17(-0.30%)
Jul 21, 2022 54.46 55.13 54.46 55.13 19,456 +0.65(+1.19%)
Jul 20, 2022 54.71 54.71 54.44 54.48 6,567 -0.20(-0.37%)
Jul 19, 2022 54.28 54.69 54.24 54.69 46,032 +1.33(+2.50%)
Jul 18, 2022 53.80 53.86 53.27 53.36 13,153 +0.55(+1.03%)
Jul 15, 2022 52.43 52.90 52.34 52.81 50,688 +0.66(+1.26%)
Jul 14, 2022 52.00 52.19 51.65 52.15 35,464 -0.82(-1.54%)
Jul 13, 2022 52.66 53.17 52.56 52.97 5,714 -0.10(-0.19%)
Jul 12, 2022 53.05 53.42 53.05 53.07 7,405 +0.11(+0.21%)
Jul 11, 2022 53.36 53.47 52.96 52.96 17,510 -1.12(-2.07%)
Jul 08, 2022 53.83 54.19 53.70 54.08 7,016 +0.26(+0.49%)
Jul 07, 2022 53.54 53.83 53.54 53.82 12,257 +0.85(+1.60%)
Jul 06, 2022 52.98 53.06 52.59 52.97 12,826 -0.11(-0.21%)
Jul 05, 2022 52.54 53.09 52.40 53.08 17,514 -1.19(-2.19%)
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.