Skip to main content

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

73.39 -0.10 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 58.78 58.78 58.78 21,411 -0.36(-0.60%)
Dec 30, 2020 59.29 59.42 59.14 59.14 21,411 +0.11(+0.18%)
Dec 29, 2020 59.13 59.17 58.96 59.03 34,194 +0.31(+0.53%)
Dec 28, 2020 58.81 58.88 58.64 58.72 12,214 +0.41(+0.71%)
Dec 24, 2020 58.21 58.39 58.21 58.31 9,543 +0.08(+0.13%)
Dec 23, 2020 57.77 58.23 57.77 58.23 25,017 +0.79(+1.38%)
Dec 22, 2020 57.54 57.54 57.35 57.44 9,927 -0.24(-0.42%)
Dec 21, 2020 56.81 57.79 56.81 57.68 19,720 -0.79(-1.35%)
Dec 18, 2020 58.54 58.58 58.36 58.47 12,350 -0.28(-0.47%)
Dec 17, 2020 58.75 58.92 58.70 58.75 55,545 +0.37(+0.64%)
Dec 16, 2020 58.28 58.47 58.15 58.37 16,984 +0.16(+0.28%)
Dec 15, 2020 57.76 58.22 57.76 58.21 3,014 +0.74(+1.29%)
Dec 14, 2020 57.78 57.94 57.42 57.47 17,610 +0.21(+0.36%)
Dec 11, 2020 57.23 57.29 57.03 57.26 4,960 -0.32(-0.56%)
Dec 10, 2020 57.57 57.64 57.17 57.58 6,878 +0.02(+0.03%)
Dec 09, 2020 57.74 57.81 57.32 57.57 19,696 +0.16(+0.28%)
Dec 08, 2020 57.31 57.42 57.31 57.41 3,268 +0.10(+0.17%)
Dec 07, 2020 57.39 57.48 57.28 57.31 22,453 -0.48(-0.83%)
Dec 04, 2020 57.78 57.79 57.74 57.79 7,891 +0.55(+0.96%)
Dec 03, 2020 57.20 57.58 57.20 57.24 21,048 +0.32(+0.56%)
Dec 02, 2020 56.85 57.03 56.69 56.92 21,764 -0.01(-0.02%)
Dec 01, 2020 56.51 56.95 56.51 56.93 17,810 +1.41(+2.54%)
Nov 30, 2020 56.61 56.61 55.27 55.52 37,297 -1.27(-2.23%)
Nov 27, 2020 56.77 56.80 56.72 56.79 4,622 +0.22(+0.39%)
Nov 25, 2020 56.46 56.62 56.22 56.56 10,371 -0.29(-0.51%)
Nov 24, 2020 56.15 56.86 56.15 56.86 16,242 +1.12(+2.01%)
Nov 23, 2020 55.92 55.98 55.55 55.74 19,898 +0.28(+0.51%)
Nov 20, 2020 55.39 55.52 55.35 55.46 14,317 +0.24(+0.44%)
Nov 19, 2020 55.02 55.22 54.83 55.22 12,685 +0.14(+0.25%)
Nov 18, 2020 55.56 55.56 55.08 55.08 30,513 -0.21(-0.37%)
Nov 17, 2020 55.03 55.35 55.00 55.28 25,224 +0.02(+0.04%)
Nov 16, 2020 55.02 55.29 55.00 55.26 102,689 +0.88(+1.62%)
Nov 13, 2020 53.94 54.43 53.94 54.38 4,960 +0.89(+1.67%)
Nov 12, 2020 54.00 54.00 53.35 53.49 38,749 -0.91(-1.67%)
Nov 11, 2020 54.44 54.45 54.27 54.40 9,111 +0.32(+0.59%)
Nov 10, 2020 53.90 54.23 53.90 54.08 56,377 +0.61(+1.14%)
Nov 09, 2020 54.17 54.17 53.47 53.47 18,147 +1.85(+3.58%)
Nov 06, 2020 51.58 51.81 51.58 51.63 30,439 +0.21(+0.42%)
Nov 05, 2020 51.47 51.55 51.16 51.41 25,697 +1.15(+2.30%)
Nov 04, 2020 49.95 50.63 49.95 50.26 12,967 +0.21(+0.42%)
Nov 03, 2020 49.68 50.12 49.68 50.04 17,953 +1.32(+2.71%)
Nov 02, 2020 48.47 48.72 48.42 48.72 19,324 +0.70(+1.45%)
Oct 30, 2020 48.02 48.07 47.86 48.03 38,894 -0.22(-0.45%)
Oct 29, 2020 48.28 48.40 48.03 48.24 15,681 +0.19(+0.40%)
Oct 28, 2020 48.54 48.54 48.05 48.05 7,520 -1.54(-3.11%)
Oct 27, 2020 49.89 49.92 49.59 49.60 20,240 -0.49(-0.98%)
Oct 26, 2020 50.33 50.33 49.89 50.09 19,837 -0.88(-1.73%)
Oct 23, 2020 50.80 50.97 50.75 50.97 12,063 +0.31(+0.61%)
Oct 22, 2020 50.60 50.69 50.38 50.66 20,900 -0.00(-0.00%)
Oct 21, 2020 50.75 50.93 50.66 50.66 7,830 +0.08(+0.15%)
Oct 20, 2020 50.75 50.83 50.59 50.59 10,632 +0.26(+0.52%)
Oct 19, 2020 50.64 50.80 50.32 50.32 7,781 -0.20(-0.39%)
Oct 16, 2020 50.44 50.56 50.44 50.52 35,400 +0.23(+0.46%)
Oct 15, 2020 49.93 50.30 49.93 50.29 20,509 -0.57(-1.13%)
Oct 14, 2020 50.94 51.10 50.80 50.87 101,647 -0.08(-0.15%)
Oct 13, 2020 50.98 51.02 50.89 50.94 6,767 -0.60(-1.16%)
Oct 12, 2020 51.42 51.61 51.42 51.54 7,713 +0.12(+0.24%)
Oct 09, 2020 51.39 51.42 51.25 51.42 4,847 +0.27(+0.54%)
Oct 08, 2020 50.99 51.14 50.98 51.14 6,968 +0.43(+0.86%)
Oct 07, 2020 50.62 50.79 50.59 50.71 8,680 +0.33(+0.65%)
Oct 06, 2020 50.75 50.88 50.27 50.38 10,059 -0.18(-0.35%)
Oct 05, 2020 50.16 50.59 50.16 50.56 9,524 +0.81(+1.62%)
Oct 02, 2020 49.38 49.87 49.38 49.75 33,483 -0.10(-0.20%)
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.