Skip to main content

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

74.73 +1.34 (+1.83%)
Streaming Delayed Price Updated: 2:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 57.56 57.59 57.21 57.21 32,221 -0.51(-0.89%)
Dec 29, 2022 57.25 57.82 57.25 57.73 63,563 +1.01(+1.77%)
Dec 28, 2022 57.57 57.57 56.65 56.72 25,159 -0.64(-1.11%)
Dec 27, 2022 57.26 57.47 57.17 57.36 66,716 +0.15(+0.26%)
Dec 23, 2022 56.88 57.21 56.78 57.21 73,189 +0.28(+0.48%)
Dec 22, 2022 57.05 57.05 56.44 56.93 27,858 -0.24(-0.41%)
Dec 21, 2022 56.94 57.40 56.94 57.17 11,295 +0.44(+0.77%)
Dec 20, 2022 56.49 56.98 56.49 56.73 46,686 +0.33(+0.59%)
Dec 19, 2022 56.58 56.78 56.20 56.40 57,744 -0.09(-0.15%)
Dec 16, 2022 56.28 56.73 56.28 56.48 16,233 -0.29(-0.51%)
Dec 15, 2022 57.71 57.71 56.70 56.77 28,769 -1.42(-2.44%)
Dec 14, 2022 58.35 58.76 57.91 58.19 139,482 -0.06(-0.10%)
Dec 13, 2022 58.72 58.89 58.07 58.25 78,860 +0.78(+1.35%)
Dec 12, 2022 57.25 57.47 57.10 57.47 11,135 +0.09(+0.16%)
Dec 09, 2022 57.45 57.69 56.91 57.38 71,965 +0.08(+0.13%)
Dec 08, 2022 56.94 57.30 56.89 57.30 117,436 +0.39(+0.68%)
Dec 07, 2022 57.11 57.20 56.89 56.92 11,134 +0.07(+0.12%)
Dec 06, 2022 57.24 57.31 56.74 56.85 31,933 -0.46(-0.81%)
Dec 05, 2022 57.97 58.06 57.17 57.31 71,961 -0.82(-1.41%)
Dec 02, 2022 57.84 58.31 57.73 58.14 20,486 -0.16(-0.28%)
Dec 01, 2022 58.35 58.43 57.96 58.30 29,971 +0.53(+0.92%)
Nov 30, 2022 57.10 57.77 56.79 57.77 10,822 +0.87(+1.53%)
Nov 29, 2022 56.75 57.11 56.75 56.90 5,773 +0.08(+0.13%)
Nov 28, 2022 57.27 57.40 56.70 56.82 18,723 -0.75(-1.31%)
Nov 25, 2022 57.42 57.69 57.42 57.57 5,952 +0.46(+0.80%)
Nov 23, 2022 56.70 57.14 56.68 57.11 16,397 +0.60(+1.05%)
Nov 22, 2022 55.97 56.53 55.97 56.52 50,187 +0.82(+1.48%)
Nov 21, 2022 55.73 55.76 55.38 55.69 6,754 -0.30(-0.53%)
Nov 18, 2022 56.10 56.10 55.88 55.99 9,481 +0.09(+0.17%)
Nov 17, 2022 55.45 55.90 55.32 55.90 244,356 -0.07(-0.12%)
Nov 16, 2022 56.12 56.21 55.85 55.96 27,203 -0.22(-0.39%)
Nov 15, 2022 56.86 56.86 55.73 56.18 16,674 +0.29(+0.52%)
Nov 14, 2022 56.27 56.30 55.89 55.89 34,029 -0.64(-1.14%)
Nov 11, 2022 55.95 56.68 55.90 56.53 5,793 +1.07(+1.93%)
Nov 10, 2022 54.49 55.48 54.49 55.46 10,178 +2.88(+5.48%)
Nov 09, 2022 53.21 53.31 52.57 52.58 15,136 -0.81(-1.52%)
Nov 08, 2022 53.07 53.72 53.07 53.39 19,787 +0.53(+1.00%)
Nov 07, 2022 52.84 53.04 52.73 52.86 9,021 +0.26(+0.50%)
Nov 04, 2022 52.05 52.64 51.92 52.60 38,195 +1.86(+3.67%)
Nov 03, 2022 50.68 50.99 50.50 50.73 15,573 -0.41(-0.79%)
Nov 02, 2022 51.96 51.14 51.14 11,950 -0.78(-1.49%)
Nov 01, 2022 52.26 52.34 51.67 51.91 42,697 +0.50(+0.97%)
Oct 31, 2022 51.33 51.44 51.27 51.41 25,852 -0.35(-0.68%)
Oct 28, 2022 51.46 51.77 51.31 51.76 43,030 +0.33(+0.64%)
Oct 27, 2022 51.81 52.09 51.43 51.43 25,307 -0.44(-0.86%)
Oct 26, 2022 51.56 52.13 51.56 51.88 87,493 +0.61(+1.20%)
Oct 25, 2022 50.63 51.33 50.62 51.26 11,147 +1.09(+2.17%)
Oct 24, 2022 49.92 50.39 49.84 50.17 25,257 -0.12(-0.24%)
Oct 21, 2022 49.05 50.39 49.05 50.30 21,232 +0.82(+1.66%)
Oct 20, 2022 49.65 50.06 49.32 49.48 18,222 -0.04(-0.07%)
Oct 19, 2022 49.81 49.90 49.22 49.51 35,964 -0.55(-1.10%)
Oct 18, 2022 50.43 50.43 49.72 50.06 49,372 +0.20(+0.40%)
Oct 17, 2022 49.78 50.09 49.78 49.86 30,757 +1.17(+2.41%)
Oct 14, 2022 49.65 49.67 48.65 48.69 9,975 -0.81(-1.64%)
Oct 13, 2022 47.65 49.60 47.65 49.50 13,864 +1.01(+2.09%)
Oct 12, 2022 48.41 48.65 48.41 48.49 10,263 -0.18(-0.37%)
Oct 11, 2022 48.66 49.41 48.57 48.67 8,996 -0.65(-1.32%)
Oct 10, 2022 49.37 49.47 49.10 49.32 20,960 -0.31(-0.63%)
Oct 07, 2022 50.17 50.17 49.57 49.64 35,690 -0.78(-1.54%)
Oct 06, 2022 50.72 50.82 50.33 50.41 27,680 -0.70(-1.37%)
Oct 05, 2022 51.03 51.33 50.63 51.11 91,300 -0.59(-1.13%)
Oct 04, 2022 51.12 51.81 51.09 51.70 25,251 +1.88(+3.78%)
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.