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

61.87 +0.35 (+0.57%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 61.53 61.87 61.53 61.87 7,994 +0.35(+0.57%)
Aug 11, 2022 61.67 61.82 61.43 61.52 55,260 +0.25(+0.41%)
Aug 10, 2022 60.99 61.50 60.99 61.27 11,733 +1.46(+2.43%)
Aug 09, 2022 60.09 60.09 59.77 59.81 6,930 -0.43(-0.71%)
Aug 08, 2022 60.36 60.62 60.17 60.24 49,029 +0.26(+0.43%)
Aug 05, 2022 59.67 60.05 59.59 59.98 13,660 -0.35(-0.58%)
Aug 04, 2022 60.01 60.41 60.01 60.33 16,520 +0.18(+0.29%)
Aug 03, 2022 59.93 60.20 59.74 60.16 20,284 +0.24(+0.40%)
Aug 02, 2022 60.57 60.57 59.92 59.92 13,988 -0.78(-1.29%)
Aug 01, 2022 60.63 60.96 60.58 60.70 36,702 +0.08(+0.14%)
Jul 29, 2022 60.03 60.62 59.98 60.62 27,262 +0.76(+1.26%)
Jul 28, 2022 59.33 59.86 59.18 59.86 10,999 +0.40(+0.68%)
Jul 27, 2022 58.62 59.46 58.61 59.46 17,895 +1.23(+2.11%)
Jul 26, 2022 58.47 58.55 58.17 58.23 19,853 -0.74(-1.25%)
Jul 25, 2022 59.04 59.07 58.73 58.97 53,301 +0.51(+0.87%)
Jul 22, 2022 58.79 59.05 58.32 58.46 11,955 -0.18(-0.30%)
Jul 21, 2022 57.92 58.64 57.92 58.64 18,293 +0.69(+1.19%)
Jul 20, 2022 58.19 58.19 57.91 57.95 6,175 -0.22(-0.37%)
Jul 19, 2022 57.73 58.17 57.69 58.17 43,279 +1.42(+2.50%)
Jul 18, 2022 57.22 57.29 56.66 56.75 12,367 +0.58(+1.03%)
Jul 15, 2022 55.77 56.27 55.67 56.17 47,657 +0.70(+1.26%)
Jul 14, 2022 55.31 55.51 54.94 55.47 33,343 -0.87(-1.54%)
Jul 13, 2022 56.01 56.55 55.90 56.34 5,373 -0.11(-0.19%)
Jul 12, 2022 56.42 56.82 56.42 56.45 6,963 +0.12(+0.21%)
Jul 11, 2022 56.75 56.88 56.33 56.33 16,463 -1.19(-2.07%)
Jul 08, 2022 57.25 57.64 57.12 57.52 6,597 +0.28(+0.49%)
Jul 07, 2022 56.95 57.26 56.95 57.24 11,524 +0.90(+1.60%)
Jul 06, 2022 56.35 56.44 55.94 56.34 12,059 -0.12(-0.21%)
Jul 05, 2022 55.88 56.47 55.73 56.46 16,467 -1.27(-2.19%)
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.