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

61.49 -0.17 (-0.28%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 61.18 61.67 61.06 61.49 19,369 -0.17(-0.28%)
Dec 01, 2022 61.72 61.80 61.30 61.66 28,337 +0.56(+0.92%)
Nov 30, 2022 60.39 61.10 60.06 61.10 10,232 +0.92(+1.53%)
Nov 29, 2022 60.02 60.41 60.02 60.18 5,459 +0.08(+0.13%)
Nov 28, 2022 60.57 60.71 59.97 60.10 17,702 -0.79(-1.31%)
Nov 25, 2022 60.73 61.02 60.73 60.89 5,628 +0.48(+0.80%)
Nov 23, 2022 59.97 60.44 59.95 60.41 15,503 +0.63(+1.05%)
Nov 22, 2022 59.20 59.79 59.20 59.78 47,450 +0.87(+1.48%)
Nov 21, 2022 58.95 58.98 58.57 58.91 6,386 -0.31(-0.53%)
Nov 18, 2022 59.34 59.34 59.10 59.22 8,964 +0.10(+0.17%)
Nov 17, 2022 58.65 59.13 58.51 59.12 231,027 -0.07(-0.12%)
Nov 16, 2022 59.36 59.45 59.07 59.19 25,720 -0.23(-0.39%)
Nov 15, 2022 60.15 60.15 58.94 59.42 15,765 +0.31(+0.52%)
Nov 14, 2022 59.52 59.55 59.11 59.11 32,173 -0.68(-1.14%)
Nov 11, 2022 59.18 59.95 59.13 59.79 5,477 +1.13(+1.93%)
Nov 10, 2022 57.63 58.68 57.63 58.66 9,623 +3.05(+5.48%)
Nov 09, 2022 56.28 56.39 55.60 55.61 14,311 -0.86(-1.52%)
Nov 08, 2022 56.13 56.82 56.13 56.47 18,708 +0.56(+1.00%)
Nov 07, 2022 55.89 56.10 55.77 55.91 8,529 +0.28(+0.50%)
Nov 04, 2022 55.05 55.68 54.92 55.63 36,112 +1.97(+3.67%)
Nov 03, 2022 53.60 53.93 53.41 53.66 14,724 -0.43(-0.79%)
Nov 02, 2022 54.96 54.09 54.09 11,299 -0.82(-1.49%)
Nov 01, 2022 55.28 55.36 54.65 54.91 40,368 +0.53(+0.97%)
Oct 31, 2022 54.29 54.41 54.23 54.38 24,442 -0.37(-0.68%)
Oct 28, 2022 54.43 54.76 54.27 54.75 40,683 +0.35(+0.64%)
Oct 27, 2022 54.80 55.09 54.40 54.40 23,927 -0.47(-0.86%)
Oct 26, 2022 54.54 55.14 54.54 54.87 82,721 +0.65(+1.20%)
Oct 25, 2022 53.55 54.29 53.54 54.22 10,539 +1.15(+2.17%)
Oct 24, 2022 52.80 53.30 52.72 53.07 23,880 -0.13(-0.24%)
Oct 21, 2022 51.88 53.30 51.88 53.20 20,074 +0.87(+1.66%)
Oct 20, 2022 52.51 52.95 52.17 52.33 17,228 -0.04(-0.07%)
Oct 19, 2022 52.68 52.78 52.06 52.37 34,003 -0.58(-1.10%)
Oct 18, 2022 53.34 53.34 52.59 52.95 46,679 +0.21(+0.40%)
Oct 17, 2022 52.65 52.98 52.65 52.74 29,080 +1.24(+2.41%)
Oct 14, 2022 52.51 52.54 51.46 51.50 9,431 -0.86(-1.64%)
Oct 13, 2022 50.40 52.46 50.40 52.36 13,108 +1.07(+2.09%)
Oct 12, 2022 51.20 51.46 51.20 51.29 9,704 -0.19(-0.37%)
Oct 11, 2022 51.47 52.26 51.37 51.48 8,506 -0.69(-1.32%)
Oct 10, 2022 52.22 52.32 51.93 52.17 19,817 -0.33(-0.63%)
Oct 07, 2022 53.07 53.07 52.43 52.50 33,744 -0.82(-1.54%)
Oct 06, 2022 53.65 53.75 53.23 53.32 26,171 -0.74(-1.37%)
Oct 05, 2022 53.97 54.29 53.55 54.06 86,320 -0.62(-1.13%)
Oct 04, 2022 54.07 54.80 54.04 54.68 23,874 +1.99(+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.