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

59.98 -0.35 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 60.03 60.62 59.98 60.62 27,262 +0.76(+1.26%)
Jul 28, 2022 59.33 59.86 59.18 59.86 10,999 +0.40(+0.68%)
Jul 27, 2022 58.62 59.46 58.61 59.46 17,895 +1.23(+2.11%)
Jul 26, 2022 58.47 58.55 58.17 58.23 19,853 -0.74(-1.25%)
Jul 25, 2022 59.04 59.07 58.73 58.97 53,301 +0.51(+0.87%)
Jul 22, 2022 58.79 59.05 58.32 58.46 11,955 -0.18(-0.30%)
Jul 21, 2022 57.92 58.64 57.92 58.64 18,293 +0.69(+1.19%)
Jul 20, 2022 58.19 58.19 57.91 57.95 6,175 -0.22(-0.37%)
Jul 19, 2022 57.73 58.17 57.69 58.17 43,279 +1.42(+2.50%)
Jul 18, 2022 57.22 57.29 56.66 56.75 12,367 +0.58(+1.03%)
Jul 15, 2022 55.77 56.27 55.67 56.17 47,657 +0.70(+1.26%)
Jul 14, 2022 55.31 55.51 54.94 55.47 33,343 -0.87(-1.54%)
Jul 13, 2022 56.01 56.55 55.90 56.34 5,373 -0.11(-0.19%)
Jul 12, 2022 56.42 56.82 56.42 56.45 6,963 +0.12(+0.21%)
Jul 11, 2022 56.75 56.88 56.33 56.33 16,463 -1.19(-2.07%)
Jul 08, 2022 57.25 57.64 57.12 57.52 6,597 +0.28(+0.49%)
Jul 07, 2022 56.95 57.26 56.95 57.24 11,524 +0.90(+1.60%)
Jul 06, 2022 56.35 56.44 55.94 56.34 12,059 -0.12(-0.21%)
Jul 05, 2022 55.88 56.47 55.73 56.46 16,467 -1.27(-2.19%)
Jul 01, 2022 56.99 57.75 56.79 57.73 23,221 +0.06(+0.10%)
Jun 30, 2022 57.17 57.67 56.86 57.67 10,555 -0.34(-0.59%)
Jun 29, 2022 58.22 58.33 57.95 58.01 30,945 -0.40(-0.68%)
Jun 28, 2022 59.15 59.34 58.37 58.41 22,478 -0.18(-0.31%)
Jun 27, 2022 58.55 58.88 58.52 58.59 31,756 -0.10(-0.17%)
Jun 24, 2022 57.79 58.77 57.79 58.69 54,930 +1.42(+2.48%)
Jun 23, 2022 57.43 57.48 56.86 57.27 13,794 -0.34(-0.59%)
Jun 22, 2022 57.55 58.05 57.30 57.61 16,940 -0.54(-0.93%)
Jun 21, 2022 57.86 58.37 57.86 58.15 25,538 +0.84(+1.47%)
Jun 17, 2022 57.58 57.76 57.01 57.31 40,739 -1.40(-2.38%)
Jun 16, 2022 58.74 58.98 58.49 58.71 15,492 -1.17(-1.95%)
Jun 15, 2022 59.44 60.15 58.99 59.88 61,508 +0.82(+1.39%)
Jun 14, 2022 59.73 59.73 58.59 59.06 4,038 -0.55(-0.92%)
Jun 13, 2022 60.10 60.28 59.52 59.61 13,971 -2.09(-3.39%)
Jun 10, 2022 61.89 62.03 61.53 61.70 7,086 -1.38(-2.18%)
Jun 09, 2022 64.20 64.20 63.08 63.08 15,114 -1.30(-2.03%)
Jun 08, 2022 64.80 64.80 64.35 64.38 16,421 -0.78(-1.20%)
Jun 07, 2022 64.51 65.20 64.45 65.16 15,342 +0.20(+0.31%)
Jun 06, 2022 65.24 65.35 64.74 64.96 13,020 +0.28(+0.43%)
Jun 03, 2022 64.74 64.91 64.53 64.68 10,315 -0.89(-1.36%)
Jun 02, 2022 64.83 65.57 64.69 65.57 24,953 +1.23(+1.91%)
Jun 01, 2022 65.06 65.06 64.17 64.34 16,341 -0.49(-0.76%)
May 31, 2022 64.76 65.10 64.61 64.83 27,796 -0.21(-0.32%)
May 27, 2022 64.80 65.06 64.78 65.04 63,729 +0.65(+1.01%)
May 26, 2022 64.07 64.47 64.07 64.39 11,789 +0.77(+1.21%)
May 25, 2022 63.05 63.87 63.05 63.62 21,545 +0.10(+0.16%)
May 24, 2022 63.43 63.72 63.19 63.52 21,398 -0.29(-0.46%)
May 23, 2022 63.37 63.89 63.36 63.81 105,631 +1.14(+1.82%)
May 20, 2022 63.02 63.02 62.16 62.67 8,293 +0.30(+0.48%)
May 19, 2022 61.89 62.76 61.89 62.37 25,394 +0.68(+1.10%)
May 18, 2022 62.61 62.62 61.69 61.69 16,670 -1.41(-2.23%)
May 17, 2022 62.90 63.11 62.68 63.09 55,693 +1.17(+1.90%)
May 16, 2022 61.58 62.26 61.58 61.92 30,925 +0.03(+0.05%)
May 13, 2022 61.23 61.89 61.23 61.89 10,347 +1.63(+2.70%)
May 12, 2022 60.39 60.68 59.85 60.26 72,848 -0.26(-0.43%)
May 11, 2022 61.10 61.62 60.50 60.52 36,664 -0.40(-0.65%)
May 10, 2022 61.31 61.31 60.44 60.92 55,605 +0.23(+0.38%)
May 09, 2022 61.44 61.47 60.68 60.69 12,659 -1.86(-2.97%)
May 06, 2022 62.82 62.82 62.28 62.55 37,175 -0.44(-0.70%)
May 05, 2022 63.54 63.54 62.71 62.99 12,053 -1.99(-3.07%)
May 04, 2022 63.56 64.98 63.37 64.98 11,544 +1.00(+1.56%)
May 03, 2022 63.84 64.13 63.83 63.98 20,531 +0.58(+0.92%)
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.