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 (%)
Sep 30, 2022 49.68 50.22 49.64 49.67 5,016 -0.04(-0.08%)
Sep 29, 2022 49.56 49.78 49.13 49.71 16,657 -0.81(-1.60%)
Sep 28, 2022 49.29 50.51 49.29 50.51 17,958 +1.20(+2.44%)
Sep 27, 2022 49.66 49.90 49.03 49.31 13,979 -0.22(-0.45%)
Sep 26, 2022 49.89 50.24 49.39 49.53 8,623 -0.88(-1.75%)
Sep 23, 2022 50.88 50.97 50.15 50.42 28,985 -1.81(-3.46%)
Sep 22, 2022 52.56 52.70 52.11 52.22 47,815 -0.18(-0.35%)
Sep 21, 2022 53.12 53.37 52.25 52.41 15,244 -0.60(-1.12%)
Sep 20, 2022 53.23 53.23 52.72 53.00 19,819 -0.88(-1.64%)
Sep 19, 2022 53.09 53.95 53.09 53.89 4,746 +0.24(+0.45%)
Sep 16, 2022 53.42 53.82 53.40 53.65 6,070 -0.29(-0.55%)
Sep 15, 2022 54.10 54.44 53.88 53.94 52,781 -0.41(-0.76%)
Sep 14, 2022 54.52 54.65 54.12 54.35 46,815 +0.19(+0.35%)
Sep 13, 2022 55.21 55.26 54.16 54.16 21,723 -1.93(-3.44%)
Sep 12, 2022 55.95 56.24 55.93 56.09 16,636 +0.70(+1.27%)
Sep 09, 2022 54.94 55.41 54.94 55.39 6,216 +1.38(+2.55%)
Sep 08, 2022 53.27 54.08 53.04 54.01 16,706 +0.22(+0.41%)
Sep 07, 2022 53.33 53.84 53.33 53.79 9,881 +0.37(+0.70%)
Sep 06, 2022 53.87 54.05 53.41 53.42 68,184 -0.31(-0.58%)
Sep 02, 2022 54.39 54.79 53.67 53.73 32,985 -0.30(-0.56%)
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.