Skip to main content

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

71.63 -0.07 (-0.10%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 67.32 67.47 66.97 67.06 6,500 -0.44(-0.65%)
Jul 29, 2021 67.48 67.67 67.48 67.50 4,127 +0.44(+0.66%)
Jul 28, 2021 66.87 67.12 66.33 67.06 7,019 +0.33(+0.49%)
Jul 27, 2021 66.78 66.78 66.47 66.73 7,397 -0.19(-0.29%)
Jul 26, 2021 66.85 66.92 66.78 66.92 5,830 +0.24(+0.36%)
Jul 23, 2021 66.72 66.79 66.59 66.68 8,262 +0.31(+0.47%)
Jul 22, 2021 66.48 66.48 66.18 66.37 7,351 +0.10(+0.15%)
Jul 21, 2021 65.63 66.33 65.63 66.27 18,546 +1.04(+1.59%)
Jul 20, 2021 64.61 65.30 64.61 65.23 37,252 +0.57(+0.89%)
Jul 19, 2021 64.77 64.77 64.44 64.66 17,877 -1.47(-2.23%)
Jul 16, 2021 66.60 66.60 66.13 66.13 11,792 -0.66(-0.98%)
Jul 15, 2021 66.92 66.96 66.53 66.79 28,349 -0.58(-0.86%)
Jul 14, 2021 67.51 67.60 67.29 67.36 12,850 +0.19(+0.29%)
Jul 13, 2021 67.36 67.43 67.15 67.17 11,323 -0.35(-0.52%)
Jul 12, 2021 67.29 67.59 67.29 67.52 41,148 +0.19(+0.28%)
Jul 09, 2021 66.84 67.36 66.84 67.33 11,819 +1.16(+1.75%)
Jul 08, 2021 66.17 66.30 65.84 66.17 12,162 -1.08(-1.60%)
Jul 07, 2021 67.33 67.50 66.93 67.24 24,436 +0.15(+0.23%)
Jul 06, 2021 66.68 67.11 66.68 67.09 8,039 -0.41(-0.61%)
Jul 02, 2021 67.17 67.56 67.08 67.51 6,633 +0.45(+0.67%)
Jul 01, 2021 66.99 67.13 66.79 67.06 12,218 +0.16(+0.23%)
Jun 30, 2021 66.73 66.99 66.53 66.90 13,756 -0.25(-0.37%)
Jun 29, 2021 67.34 67.34 67.08 67.15 7,520 -0.12(-0.17%)
Jun 28, 2021 67.59 67.59 67.10 67.27 8,848 -0.42(-0.62%)
Jun 25, 2021 67.66 67.80 67.57 67.69 17,564 +0.29(+0.43%)
Jun 24, 2021 67.18 67.49 67.18 67.40 9,981 +0.60(+0.89%)
Jun 23, 2021 67.08 67.13 66.81 66.81 11,005 -0.43(-0.63%)
Jun 22, 2021 66.93 67.35 66.93 67.23 16,772 +0.15(+0.22%)
Jun 21, 2021 66.40 67.17 66.40 67.08 9,307 +0.83(+1.25%)
Jun 18, 2021 66.44 66.52 66.24 66.25 40,759 -1.36(-2.01%)
Jun 17, 2021 67.94 67.94 67.35 67.61 10,880 -0.58(-0.85%)
Jun 16, 2021 68.73 68.73 68.01 68.19 3,886 -0.55(-0.81%)
Jun 15, 2021 68.68 68.74 68.54 68.74 5,011 -0.17(-0.25%)
Jun 14, 2021 68.73 68.92 68.54 68.92 31,037 +0.21(+0.30%)
Jun 11, 2021 68.75 68.75 68.52 68.71 1,676 +0.09(+0.13%)
Jun 10, 2021 68.56 68.76 68.31 68.62 9,198 +0.10(+0.15%)
Jun 09, 2021 68.77 68.77 68.52 68.52 3,036 -0.29(-0.41%)
Jun 08, 2021 69.21 69.21 68.70 68.81 5,369 -0.03(-0.05%)
Jun 07, 2021 68.69 68.88 68.67 68.84 5,817 +0.14(+0.20%)
Jun 04, 2021 68.48 68.71 68.48 68.70 11,431 +0.65(+0.96%)
Jun 03, 2021 68.05 68.09 67.84 68.05 24,345 -0.36(-0.53%)
Jun 02, 2021 68.29 68.48 68.27 68.41 6,251 +0.24(+0.35%)
Jun 01, 2021 68.40 68.44 68.17 68.17 13,595 +0.34(+0.50%)
May 28, 2021 67.85 68.01 67.82 67.83 4,865 +0.14(+0.21%)
May 27, 2021 67.56 67.69 67.56 67.69 17,371 +0.27(+0.40%)
May 26, 2021 67.35 67.48 67.35 67.42 3,938 -0.00(-0.01%)
May 25, 2021 67.71 67.71 67.42 67.42 5,253 -0.24(-0.36%)
May 24, 2021 67.49 67.69 67.49 67.66 4,714 +0.47(+0.70%)
May 21, 2021 67.20 67.34 67.01 67.20 23,990 +0.03(+0.05%)
May 20, 2021 66.77 67.24 66.77 67.16 9,655 +0.81(+1.21%)
May 19, 2021 66.19 66.65 66.11 66.36 6,573 -0.63(-0.93%)
May 18, 2021 67.28 67.28 66.98 66.98 3,948 +0.25(+0.38%)
May 17, 2021 66.54 66.73 66.37 66.73 16,570 -0.11(-0.17%)
May 14, 2021 66.23 66.84 66.23 66.84 7,271 +1.02(+1.55%)
May 13, 2021 65.65 65.82 65.65 65.82 1,445 +0.47(+0.73%)
May 12, 2021 66.14 66.27 65.35 65.35 14,116 -1.20(-1.80%)
May 11, 2021 66.10 66.68 66.10 66.55 18,831 -0.81(-1.21%)
May 10, 2021 67.87 67.94 67.36 67.36 6,213 -0.24(-0.35%)
May 07, 2021 67.39 67.62 67.36 67.60 2,616 +0.93(+1.40%)
May 06, 2021 66.30 66.67 66.09 66.67 7,025 +0.52(+0.79%)
May 05, 2021 65.98 66.25 65.82 66.15 9,377 +0.73(+1.12%)
May 04, 2021 65.17 65.41 65.04 65.41 6,921 -0.80(-1.21%)
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.