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

52.62 +0.94 (+1.81%)
Streaming Delayed Price Updated: 10:43 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 54.61 54.68 53.74 54.03 16,800 -1.21(-2.19%)
Jul 30, 2020 54.73 55.24 54.42 55.24 16,993 -0.81(-1.45%)
Jul 29, 2020 55.62 56.11 55.62 56.05 28,350 +0.47(+0.85%)
Jul 28, 2020 55.59 55.89 55.58 55.58 60,485 -0.34(-0.61%)
Jul 27, 2020 55.66 55.98 55.66 55.92 7,953 +0.70(+1.27%)
Jul 24, 2020 55.39 55.39 55.20 55.22 14,300 -0.31(-0.56%)
Jul 23, 2020 55.87 56.01 55.34 55.53 8,928 -0.41(-0.74%)
Jul 22, 2020 55.79 55.94 55.69 55.94 16,887 +0.15(+0.27%)
Jul 21, 2020 55.84 56.01 55.77 55.79 10,848 +0.28(+0.50%)
Jul 20, 2020 55.31 55.55 55.31 55.51 7,511 +0.25(+0.45%)
Jul 17, 2020 55.16 55.34 55.03 55.26 8,600 +0.12(+0.22%)
Jul 16, 2020 55.23 55.30 54.95 55.14 25,180 -0.18(-0.32%)
Jul 15, 2020 55.39 55.63 55.17 55.32 16,083 +0.62(+1.13%)
Jul 14, 2020 54.14 54.70 54.14 54.70 16,791 +0.86(+1.60%)
Jul 13, 2020 54.54 54.84 53.83 53.84 17,496 -0.28(-0.52%)
Jul 10, 2020 53.79 54.12 53.79 54.12 10,100 +0.52(+0.97%)
Jul 09, 2020 54.07 54.07 53.41 53.60 55,011 -0.72(-1.33%)
Jul 08, 2020 54.01 54.33 54.01 54.32 137,009 +0.29(+0.54%)
Jul 07, 2020 54.41 54.55 54.03 54.03 10,079 -0.86(-1.56%)
Jul 06, 2020 54.96 54.96 54.66 54.89 68,792 +0.92(+1.70%)
Jul 02, 2020 54.12 54.54 53.97 53.97 13,500 +0.50(+0.94%)
Jul 01, 2020 53.27 53.60 53.27 53.47 45,069 +0.05(+0.09%)
Jun 30, 2020 53.05 53.43 53.03 53.42 29,631 -0.11(-0.21%)
Jun 29, 2020 53.26 53.53 53.26 53.53 23,532 +0.58(+1.10%)
Jun 26, 2020 53.52 53.64 52.92 52.95 20,500 -0.79(-1.47%)
Jun 25, 2020 53.32 53.79 52.91 53.74 43,129 +0.45(+0.84%)
Jun 24, 2020 54.23 54.23 53.16 53.29 22,128 -1.38(-2.53%)
Jun 23, 2020 55.12 55.12 54.66 54.67 36,566 +0.21(+0.39%)
Jun 22, 2020 54.14 54.46 54.11 54.46 11,716 +0.62(+1.15%)
Jun 19, 2020 54.57 54.85 53.84 53.84 8,800 -0.88(-1.61%)
Jun 18, 2020 54.61 54.93 54.50 54.72 43,218 -0.38(-0.69%)
Jun 17, 2020 55.50 55.50 54.91 55.10 33,942 +0.13(+0.24%)
Jun 16, 2020 55.19 55.59 54.64 54.97 57,487 +0.79(+1.46%)
Jun 15, 2020 53.14 54.38 52.95 54.18 49,652 +0.09(+0.17%)
Jun 12, 2020 54.58 54.76 53.40 54.09 24,900 +0.74(+1.39%)
Jun 11, 2020 54.88 54.89 53.11 53.35 30,308 -3.11(-5.51%)
Jun 10, 2020 56.76 56.85 56.30 56.46 20,368 -0.18(-0.31%)
Jun 09, 2020 56.53 56.83 56.47 56.64 57,021 -0.99(-1.72%)
Jun 08, 2020 57.13 57.64 56.91 57.63 25,079 +1.01(+1.79%)
Jun 05, 2020 56.58 56.90 56.58 56.62 33,700 +1.14(+2.06%)
Jun 04, 2020 55.50 55.84 55.43 55.47 39,778 -0.15(-0.26%)
Jun 03, 2020 55.11 55.79 55.11 55.62 41,584 +1.05(+1.92%)
Jun 02, 2020 54.29 54.57 54.13 54.57 29,857 +0.68(+1.26%)
Jun 01, 2020 53.11 53.89 53.11 53.89 40,887 +1.10(+2.08%)
May 29, 2020 52.97 52.97 52.30 52.79 29,400 -0.19(-0.35%)
May 28, 2020 53.06 53.48 52.98 52.98 57,702 +0.36(+0.68%)
May 27, 2020 52.62 52.65 52.11 52.62 20,987 +0.70(+1.35%)
May 26, 2020 51.52 52.12 51.52 51.92 41,583 +1.69(+3.36%)
May 22, 2020 50.03 50.23 49.87 50.23 53,500 -0.10(-0.20%)
May 21, 2020 50.88 50.88 50.13 50.33 23,773 -0.43(-0.85%)
May 20, 2020 50.86 51.06 50.65 50.76 86,045 +0.82(+1.64%)
May 19, 2020 50.13 50.37 49.94 49.94 52,681 -0.41(-0.81%)
May 18, 2020 49.67 50.46 49.67 50.35 109,562 +1.74(+3.58%)
May 15, 2020 48.37 48.74 48.37 48.61 62,200 +0.06(+0.12%)
May 14, 2020 47.95 48.56 47.46 48.55 97,348 -0.56(-1.14%)
May 13, 2020 49.80 49.80 48.82 49.11 149,197 -0.49(-0.99%)
May 12, 2020 50.30 50.32 49.60 49.60 49,656 -0.67(-1.33%)
May 11, 2020 50.11 50.42 50.06 50.27 89,201 -0.01(-0.03%)
May 08, 2020 50.06 50.29 50.06 50.28 47,100 +0.87(+1.77%)
May 07, 2020 49.52 49.63 49.32 49.41 54,161 +0.68(+1.39%)
May 06, 2020 49.42 49.42 48.72 48.73 18,340 -0.41(-0.83%)
May 05, 2020 49.32 49.56 48.99 49.14 74,094 +0.17(+0.36%)
May 04, 2020 48.73 48.97 48.57 48.97 43,378 -0.12(-0.24%)
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.