Skip to main content

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

71.62 -0.08 (-0.11%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 60.80 60.80 59.64 59.64 14,767 -0.69(-1.15%)
Apr 28, 2022 59.75 60.49 59.40 60.33 221,508 +0.87(+1.47%)
Apr 27, 2022 59.46 59.79 59.31 59.46 5,747 +0.21(+0.36%)
Apr 26, 2022 60.23 60.26 59.24 59.24 15,087 -1.64(-2.70%)
Apr 25, 2022 60.38 60.89 60.08 60.89 15,276 -0.34(-0.56%)
Apr 22, 2022 62.30 62.30 61.23 61.23 11,052 -1.10(-1.76%)
Apr 21, 2022 63.74 63.86 62.33 62.33 21,473 -0.78(-1.24%)
Apr 20, 2022 63.29 63.29 62.89 63.11 8,977 +0.52(+0.82%)
Apr 19, 2022 62.42 62.60 62.37 62.60 8,542 +0.16(+0.25%)
Apr 18, 2022 62.24 62.75 62.24 62.44 22,958 -0.31(-0.49%)
Apr 14, 2022 62.84 62.91 62.67 62.75 17,908 -0.12(-0.20%)
Apr 13, 2022 62.41 62.87 62.30 62.87 12,733 +0.76(+1.23%)
Apr 12, 2022 62.65 62.78 62.02 62.11 23,539 -0.34(-0.55%)
Apr 11, 2022 62.86 62.91 62.46 62.46 19,262 -0.58(-0.92%)
Apr 08, 2022 62.79 63.22 62.77 63.04 14,001 -0.02(-0.03%)
Apr 07, 2022 63.06 63.15 62.67 63.06 32,194 +0.04(+0.06%)
Apr 06, 2022 63.25 63.25 62.64 63.02 45,034 -0.83(-1.30%)
Apr 05, 2022 64.50 64.59 63.79 63.85 6,312 -0.84(-1.30%)
Apr 04, 2022 64.42 64.75 64.42 64.69 16,050 +0.30(+0.47%)
Apr 01, 2022 64.37 64.40 64.11 64.39 10,505 +0.51(+0.80%)
Mar 31, 2022 64.67 64.67 63.85 63.87 9,536 -0.96(-1.47%)
Mar 30, 2022 65.02 65.11 64.75 64.83 20,839 -0.27(-0.41%)
Mar 29, 2022 64.84 65.10 64.74 65.10 43,730 +1.04(+1.63%)
Mar 28, 2022 63.92 64.06 63.67 64.06 13,152 -0.32(-0.49%)
Mar 25, 2022 64.14 64.37 64.10 64.37 45,101 +0.21(+0.33%)
Mar 24, 2022 63.85 64.20 63.80 64.16 12,984 +0.38(+0.60%)
Mar 23, 2022 63.97 64.13 63.78 63.78 17,799 -0.78(-1.21%)
Mar 22, 2022 64.46 64.61 64.39 64.56 9,306 +0.55(+0.86%)
Mar 21, 2022 64.17 64.29 63.76 64.01 56,666 -0.15(-0.23%)
Mar 18, 2022 63.27 64.17 63.19 64.16 14,052 +0.62(+0.97%)
Mar 17, 2022 62.91 63.71 62.89 63.55 53,043 +0.46(+0.73%)
Mar 16, 2022 62.22 63.09 62.02 63.09 17,994 +1.75(+2.85%)
Mar 15, 2022 60.99 61.36 60.88 61.34 52,575 +0.55(+0.90%)
Mar 14, 2022 61.07 61.48 60.70 60.79 41,965 +0.19(+0.31%)
Mar 11, 2022 61.74 61.74 60.53 60.60 31,602 -0.37(-0.60%)
Mar 10, 2022 61.39 61.39 60.76 60.97 77,726 -0.55(-0.90%)
Mar 09, 2022 61.19 61.78 60.72 61.52 24,414 +2.08(+3.49%)
Mar 08, 2022 59.51 60.38 59.13 59.45 18,382 +0.22(+0.38%)
Mar 07, 2022 60.44 60.44 58.96 59.23 11,949 -1.64(-2.70%)
Mar 04, 2022 61.00 61.00 60.48 60.87 34,500 -1.50(-2.40%)
Mar 03, 2022 63.02 63.11 62.17 62.36 37,347 -0.99(-1.56%)
Mar 02, 2022 62.92 63.41 62.76 63.35 86,353 +0.72(+1.16%)
Mar 01, 2022 63.68 63.72 62.33 62.62 59,129 -1.30(-2.03%)
Feb 28, 2022 63.81 64.38 63.46 63.92 76,870 -0.70(-1.09%)
Feb 25, 2022 63.37 64.62 64.06 64.62 243,475 +1.56(+2.47%)
Feb 24, 2022 61.63 63.25 61.54 63.07 116,360 -0.98(-1.52%)
Feb 23, 2022 64.97 65.09 64.04 64.04 15,077 -0.47(-0.73%)
Feb 22, 2022 65.02 65.04 64.21 64.51 13,055 -0.80(-1.22%)
Feb 18, 2022 65.31 0 -0.48(-0.73%)
Feb 17, 2022 66.28 66.28 65.79 65.79 8,632 -0.87(-1.30%)
Feb 16, 2022 66.45 66.89 66.36 66.66 14,324 +0.26(+0.40%)
Feb 15, 2022 65.94 66.42 65.94 66.39 11,801 +0.98(+1.49%)
Feb 14, 2022 65.50 65.53 65.03 65.42 3,701 -0.36(-0.54%)
Feb 11, 2022 66.52 66.72 65.77 65.77 9,558 -0.69(-1.04%)
Feb 10, 2022 66.54 67.36 66.35 66.47 32,372 -0.70(-1.04%)
Feb 09, 2022 66.95 67.19 66.95 67.16 13,358 +0.84(+1.27%)
Feb 08, 2022 65.99 66.33 65.83 66.32 31,101 +0.35(+0.53%)
Feb 07, 2022 65.95 66.31 65.87 65.97 13,864 +0.09(+0.14%)
Feb 04, 2022 65.56 66.08 65.50 65.88 9,623 +0.14(+0.22%)
Feb 03, 2022 66.33 66.34 65.73 65.74 60,364 -0.98(-1.47%)
Feb 02, 2022 66.73 66.83 66.61 66.72 10,199 +0.57(+0.86%)
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.