Skip to main content

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

71.66 -0.04 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 55.30 55.32 54.98 55.03 43,371 -0.89(-1.59%)
Jan 30, 2020 55.60 55.92 55.44 55.92 11,377 +0.06(+0.10%)
Jan 29, 2020 55.99 56.09 55.85 55.86 19,661 -0.09(-0.16%)
Jan 28, 2020 55.89 56.03 55.89 55.95 31,475 +0.37(+0.67%)
Jan 27, 2020 55.62 55.82 55.52 55.58 242,748 -1.06(-1.87%)
Jan 24, 2020 56.91 56.91 56.53 56.64 36,803 -0.33(-0.57%)
Jan 23, 2020 56.92 56.97 56.60 56.97 12,042 -0.04(-0.06%)
Jan 22, 2020 57.16 57.17 57.00 57.00 13,608 -0.01(-0.02%)
Jan 21, 2020 57.19 57.26 56.95 57.01 28,952 -0.27(-0.46%)
Jan 17, 2020 57.25 57.40 57.20 57.28 24,007 +0.05(+0.09%)
Jan 16, 2020 57.04 57.32 57.04 57.22 33,495 +0.25(+0.43%)
Jan 15, 2020 57.01 57.17 56.96 56.98 31,215 -0.14(-0.25%)
Jan 14, 2020 56.91 57.28 56.91 57.12 78,735 -0.14(-0.25%)
Jan 13, 2020 56.92 57.26 56.87 57.26 20,704 +0.31(+0.54%)
Jan 10, 2020 57.06 57.14 56.85 56.95 30,688 -0.35(-0.62%)
Jan 09, 2020 57.17 57.30 57.12 57.30 10,380 +0.18(+0.31%)
Jan 08, 2020 57.16 57.33 57.13 57.13 27,909 -0.04(-0.06%)
Jan 07, 2020 57.35 57.35 57.16 57.16 15,531 -0.12(-0.22%)
Jan 06, 2020 56.98 57.33 56.98 57.28 28,046 +0.11(+0.19%)
Jan 03, 2020 57.41 57.58 57.18 57.18 75,759 -0.68(-1.18%)
Jan 02, 2020 57.77 57.88 57.69 57.86 11,931 +0.52(+0.91%)
Dec 31, 2019 57.04 57.34 57.04 57.34 39,068 +0.25(+0.43%)
Dec 30, 2019 57.37 57.49 57.09 57.09 16,937 -0.26(-0.45%)
Dec 27, 2019 57.61 57.61 57.35 57.35 8,493 +0.07(+0.12%)
Dec 26, 2019 57.00 57.33 57.00 57.28 13,416 +0.24(+0.42%)
Dec 24, 2019 57.13 57.13 56.97 57.04 10,531 +0.01(+0.02%)
Dec 23, 2019 56.86 57.08 56.86 57.02 44,889 +0.13(+0.22%)
Dec 20, 2019 57.00 57.11 56.90 56.90 53,223 -0.07(-0.13%)
Dec 19, 2019 56.84 57.03 56.84 56.97 15,747 +0.02(+0.04%)
Dec 18, 2019 56.93 56.98 56.85 56.95 29,508 -0.18(-0.32%)
Dec 17, 2019 57.20 57.22 57.08 57.13 29,231 -0.23(-0.40%)
Dec 16, 2019 57.32 57.46 57.32 57.36 26,002 +0.48(+0.84%)
Dec 13, 2019 56.69 57.05 56.69 56.88 30,944 +0.54(+0.96%)
Dec 12, 2019 56.13 56.40 56.04 56.34 37,561 +0.23(+0.40%)
Dec 11, 2019 55.91 56.13 55.87 56.11 118,524 +0.31(+0.55%)
Dec 10, 2019 55.74 55.94 55.70 55.81 18,360 -0.01(-0.02%)
Dec 09, 2019 55.83 56.00 55.79 55.82 23,699 -0.24(-0.44%)
Dec 06, 2019 55.95 56.06 55.95 56.06 26,818 +0.56(+1.01%)
Dec 05, 2019 55.64 55.64 55.44 55.50 29,398 -0.02(-0.03%)
Dec 04, 2019 55.49 55.58 55.44 55.52 6,121 +0.62(+1.13%)
Dec 03, 2019 54.67 54.98 54.53 54.90 40,221 -0.18(-0.33%)
Dec 02, 2019 55.22 55.31 54.91 55.08 10,923 -0.28(-0.50%)
Nov 29, 2019 55.41 55.50 55.36 55.36 20,056 -0.33(-0.60%)
Nov 27, 2019 55.66 55.79 55.63 55.69 35,185 +0.10(+0.19%)
Nov 26, 2019 55.43 55.59 55.40 55.59 14,744 +0.08(+0.14%)
Nov 25, 2019 55.41 55.55 55.41 55.51 11,622 +0.24(+0.44%)
Nov 22, 2019 55.29 55.29 55.04 55.27 22,119 +0.17(+0.30%)
Nov 21, 2019 55.15 55.18 55.00 55.10 13,270 +0.00(+0.00%)
Nov 20, 2019 55.04 55.35 54.99 55.10 275,557 -0.42(-0.75%)
Nov 19, 2019 55.54 55.55 55.41 55.52 179,816 -0.03(-0.05%)
Nov 18, 2019 55.36 55.54 55.34 55.54 12,335 +0.11(+0.20%)
Nov 15, 2019 55.24 55.53 55.24 55.43 26,016 +0.34(+0.62%)
Nov 14, 2019 55.05 55.09 54.99 55.09 7,041 -0.14(-0.25%)
Nov 13, 2019 54.99 55.32 54.99 55.23 17,009 -0.23(-0.41%)
Nov 12, 2019 55.60 55.60 55.40 55.46 14,168 -0.01(-0.02%)
Nov 11, 2019 55.44 55.51 55.41 55.47 20,566 -0.02(-0.03%)
Nov 08, 2019 55.44 55.55 55.37 55.48 16,962 -0.03(-0.06%)
Nov 07, 2019 55.62 55.69 55.51 55.52 22,284 +0.21(+0.38%)
Nov 06, 2019 55.41 55.42 55.29 55.31 9,174 -0.02(-0.03%)
Nov 05, 2019 55.34 55.36 55.20 55.33 36,613 +0.03(+0.06%)
Nov 04, 2019 55.37 55.40 55.24 55.29 15,342 +0.32(+0.59%)
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.