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 (%)
Dec 31, 2019 57.04 57.34 57.04 57.34 39,068 +0.25(+0.43%)
Dec 30, 2019 57.37 57.49 57.09 57.09 16,937 -0.26(-0.45%)
Dec 27, 2019 57.61 57.61 57.35 57.35 8,493 +0.07(+0.12%)
Dec 26, 2019 57.00 57.33 57.00 57.28 13,416 +0.24(+0.42%)
Dec 24, 2019 57.13 57.13 56.97 57.04 10,531 +0.01(+0.02%)
Dec 23, 2019 56.86 57.08 56.86 57.02 44,889 +0.13(+0.22%)
Dec 20, 2019 57.00 57.11 56.90 56.90 53,223 -0.07(-0.13%)
Dec 19, 2019 56.84 57.03 56.84 56.97 15,747 +0.02(+0.04%)
Dec 18, 2019 56.93 56.98 56.85 56.95 29,508 -0.18(-0.32%)
Dec 17, 2019 57.20 57.22 57.08 57.13 29,231 -0.23(-0.40%)
Dec 16, 2019 57.32 57.46 57.32 57.36 26,002 +0.48(+0.84%)
Dec 13, 2019 56.69 57.05 56.69 56.88 30,944 +0.54(+0.96%)
Dec 12, 2019 56.13 56.40 56.04 56.34 37,561 +0.23(+0.40%)
Dec 11, 2019 55.91 56.13 55.87 56.11 118,524 +0.31(+0.55%)
Dec 10, 2019 55.74 55.94 55.70 55.81 18,360 -0.01(-0.02%)
Dec 09, 2019 55.83 56.00 55.79 55.82 23,699 -0.24(-0.44%)
Dec 06, 2019 55.95 56.06 55.95 56.06 26,818 +0.56(+1.01%)
Dec 05, 2019 55.64 55.64 55.44 55.50 29,398 -0.02(-0.03%)
Dec 04, 2019 55.49 55.58 55.44 55.52 6,121 +0.62(+1.13%)
Dec 03, 2019 54.67 54.98 54.53 54.90 40,221 -0.18(-0.33%)
Dec 02, 2019 55.22 55.31 54.91 55.08 10,923 -0.28(-0.50%)
Nov 29, 2019 55.41 55.50 55.36 55.36 20,056 -0.33(-0.60%)
Nov 27, 2019 55.66 55.79 55.63 55.69 35,185 +0.10(+0.19%)
Nov 26, 2019 55.43 55.59 55.40 55.59 14,744 +0.08(+0.14%)
Nov 25, 2019 55.41 55.55 55.41 55.51 11,622 +0.24(+0.44%)
Nov 22, 2019 55.29 55.29 55.04 55.27 22,119 +0.17(+0.30%)
Nov 21, 2019 55.15 55.18 55.00 55.10 13,270 +0.00(+0.00%)
Nov 20, 2019 55.04 55.35 54.99 55.10 275,557 -0.42(-0.75%)
Nov 19, 2019 55.54 55.55 55.41 55.52 179,816 -0.03(-0.05%)
Nov 18, 2019 55.36 55.54 55.34 55.54 12,335 +0.11(+0.20%)
Nov 15, 2019 55.24 55.53 55.24 55.43 26,016 +0.34(+0.62%)
Nov 14, 2019 55.05 55.09 54.99 55.09 7,041 -0.14(-0.25%)
Nov 13, 2019 54.99 55.32 54.99 55.23 17,009 -0.23(-0.41%)
Nov 12, 2019 55.60 55.60 55.40 55.46 14,168 -0.01(-0.02%)
Nov 11, 2019 55.44 55.51 55.41 55.47 20,566 -0.02(-0.03%)
Nov 08, 2019 55.44 55.55 55.37 55.48 16,962 -0.03(-0.06%)
Nov 07, 2019 55.62 55.69 55.51 55.52 22,284 +0.21(+0.38%)
Nov 06, 2019 55.41 55.42 55.29 55.31 9,174 -0.02(-0.03%)
Nov 05, 2019 55.34 55.36 55.20 55.33 36,613 +0.03(+0.06%)
Nov 04, 2019 55.37 55.40 55.24 55.29 15,342 +0.32(+0.59%)
Nov 01, 2019 54.96 55.00 54.91 54.97 12,721 +0.50(+0.91%)
Oct 31, 2019 54.42 54.55 54.29 54.47 72,160 -0.16(-0.29%)
Oct 30, 2019 54.37 54.66 54.31 54.63 18,640 +0.11(+0.21%)
Oct 29, 2019 54.41 54.63 54.41 54.52 18,068 +0.01(+0.02%)
Oct 28, 2019 54.42 54.58 54.37 54.51 19,741 +0.21(+0.39%)
Oct 25, 2019 54.12 54.37 54.12 54.30 19,598 +0.00(+0.00%)
Oct 24, 2019 54.25 54.34 54.21 54.30 6,333 +0.04(+0.08%)
Oct 23, 2019 54.04 54.32 54.04 54.25 49,377 +0.24(+0.44%)
Oct 22, 2019 54.03 54.27 53.94 54.02 15,106 -0.03(-0.06%)
Oct 21, 2019 54.08 54.21 54.05 54.05 24,502 +0.29(+0.54%)
Oct 18, 2019 53.76 53.81 53.56 53.76 11,346 +0.01(+0.02%)
Oct 17, 2019 53.76 53.88 53.66 53.76 27,300 +0.16(+0.30%)
Oct 16, 2019 53.37 53.68 53.37 53.59 22,895 +0.03(+0.05%)
Oct 15, 2019 53.01 53.63 53.01 53.56 53,272 +0.76(+1.44%)
Oct 14, 2019 52.86 52.87 52.80 52.80 9,536 -0.17(-0.33%)
Oct 11, 2019 52.80 53.23 52.80 52.98 17,993 +0.97(+1.87%)
Oct 10, 2019 51.57 52.01 51.57 52.01 6,406 +0.41(+0.79%)
Oct 09, 2019 51.58 51.72 51.57 51.60 37,534 +0.34(+0.66%)
Oct 08, 2019 51.33 51.54 51.26 51.26 17,253 -0.53(-1.02%)
Oct 07, 2019 51.91 52.00 51.76 51.79 9,619 -0.07(-0.14%)
Oct 04, 2019 51.64 51.87 51.55 51.86 45,041 +0.42(+0.81%)
Oct 03, 2019 51.44 51.49 51.10 51.44 10,202 +0.16(+0.31%)
Oct 02, 2019 51.56 51.63 51.14 51.29 46,220 -0.83(-1.59%)
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.