Skip to main content

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

71.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 56.28 56.28 56.28 0 +0.56(+1.01%)
Mar 28, 2018 55.60 56.09 55.59 55.71 18,376 +0.13(+0.23%)
Mar 27, 2018 56.04 56.23 55.58 55.58 11,629 -0.34(-0.60%)
Mar 26, 2018 55.70 55.92 55.30 55.92 21,695 +0.81(+1.48%)
Mar 23, 2018 55.75 55.84 55.11 55.11 30,815 -0.42(-0.76%)
Mar 22, 2018 56.09 56.22 55.53 55.53 33,457 -1.20(-2.11%)
Mar 21, 2018 56.62 56.87 56.35 56.72 22,427 +0.21(+0.37%)
Mar 20, 2018 56.44 56.58 56.30 56.52 9,021 +0.18(+0.32%)
Mar 19, 2018 56.48 56.60 56.20 56.33 45,405 -0.44(-0.78%)
Mar 16, 2018 56.88 56.96 56.76 56.78 9,976 -0.12(-0.20%)
Mar 15, 2018 56.96 57.31 56.87 56.90 22,965 -0.11(-0.19%)
Mar 14, 2018 57.38 57.38 56.99 57.00 27,374 +0.17(+0.29%)
Mar 13, 2018 57.38 57.50 56.80 56.84 23,324 -0.36(-0.64%)
Mar 12, 2018 57.17 57.36 57.13 57.20 67,515 +0.00(+0.00%)
Mar 09, 2018 57.04 57.23 57.04 57.20 19,673 +0.29(+0.51%)
Mar 08, 2018 56.80 56.96 56.70 56.91 22,674 +0.09(+0.16%)
Mar 07, 2018 56.85 56.46 56.82 7,669 -0.06(-0.10%)
Mar 06, 2018 56.61 56.90 56.61 56.88 54,334 +0.42(+0.75%)
Mar 05, 2018 55.88 56.47 55.88 56.46 12,026 +0.19(+0.33%)
Mar 02, 2018 55.88 56.27 55.67 56.27 13,668 +0.19(+0.33%)
Mar 01, 2018 56.55 56.70 55.84 56.08 55,351 -0.91(-1.60%)
Feb 28, 2018 57.47 57.57 56.97 56.99 87,276 -0.46(-0.81%)
Feb 27, 2018 59.98 59.98 57.46 57.46 17,581 -0.77(-1.32%)
Feb 26, 2018 57.98 58.23 57.82 58.23 14,396 +0.34(+0.59%)
Feb 23, 2018 57.61 57.91 57.61 57.89 6,744 +0.56(+0.97%)
Feb 22, 2018 57.39 57.58 57.27 57.33 17,511 +0.07(+0.13%)
Feb 21, 2018 57.58 57.90 57.14 57.26 14,036 -0.10(-0.17%)
Feb 20, 2018 57.70 57.27 57.36 46,380 -0.10(-0.17%)
Feb 16, 2018 57.46 57.46 57.46 0 +0.08(+0.14%)
Feb 15, 2018 57.31 57.43 57.27 57.38 27,136 +0.29(+0.51%)
Feb 14, 2018 55.98 57.09 55.98 57.09 24,365 +0.85(+1.50%)
Feb 13, 2018 56.18 56.31 55.78 56.24 16,259 -0.15(-0.26%)
Feb 12, 2018 56.02 56.48 55.90 56.39 41,069 +0.89(+1.60%)
Feb 09, 2018 55.72 56.00 54.45 55.50 124,100 +0.03(+0.06%)
Feb 08, 2018 56.85 56.85 55.41 55.47 23,898 -1.37(-2.41%)
Feb 07, 2018 56.80 57.23 56.72 56.84 42,899 -0.48(-0.84%)
Feb 06, 2018 56.15 57.63 56.15 57.32 87,652 +0.38(+0.67%)
Feb 05, 2018 58.14 58.28 56.48 56.94 82,410 -1.91(-3.24%)
Feb 02, 2018 59.48 59.51 58.83 58.84 39,853 -1.23(-2.06%)
Feb 01, 2018 59.92 60.21 59.88 60.08 29,329 +0.14(+0.24%)
Jan 31, 2018 59.99 60.16 59.73 59.94 66,288 -0.10(-0.17%)
Jan 30, 2018 60.04 60.10 59.85 60.04 44,102 -0.35(-0.57%)
Jan 29, 2018 60.67 60.67 60.34 60.38 42,354 -0.66(-1.09%)
Jan 26, 2018 60.72 61.09 60.72 61.05 30,867 +0.47(+0.78%)
Jan 25, 2018 61.00 61.01 60.42 60.57 45,049 -0.26(-0.42%)
Jan 24, 2018 60.91 60.99 60.50 60.83 45,790 +0.28(+0.47%)
Jan 23, 2018 60.38 60.55 60.32 60.55 28,654 +0.17(+0.29%)
Jan 22, 2018 60.14 60.38 60.00 60.38 49,824 +0.62(+1.04%)
Jan 19, 2018 60.09 60.12 59.75 59.75 30,079 -0.07(-0.12%)
Jan 18, 2018 59.70 59.98 59.70 59.83 49,610 -0.26(-0.43%)
Jan 17, 2018 60.12 60.26 59.61 60.09 13,437 +0.29(+0.48%)
Jan 16, 2018 60.00 60.00 59.64 59.80 15,139 +0.05(+0.09%)
Jan 12, 2018 59.75 59.75 59.75 0 +0.46(+0.77%)
Jan 11, 2018 59.10 59.29 59.03 59.29 24,681 +0.37(+0.63%)
Jan 10, 2018 58.93 59.06 58.73 58.92 10,483 -0.04(-0.07%)
Jan 09, 2018 58.77 58.98 58.77 58.96 56,956 -0.03(-0.06%)
Jan 08, 2018 58.84 58.99 58.83 58.99 49,673 +0.10(+0.17%)
Jan 05, 2018 58.93 59.01 58.60 58.89 46,724 +0.23(+0.40%)
Jan 04, 2018 58.35 58.70 58.35 58.66 29,292 +0.51(+0.87%)
Jan 03, 2018 57.95 58.20 57.87 58.15 176,366 +0.27(+0.46%)
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.