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 (%)
Jul 31, 2020 49.01 49.07 48.23 48.49 18,720 -1.09(-2.19%)
Jul 30, 2020 49.11 49.57 48.84 49.57 18,935 -0.73(-1.45%)
Jul 29, 2020 49.91 50.35 49.91 50.30 31,591 +0.42(+0.85%)
Jul 28, 2020 49.89 50.16 49.88 49.88 67,400 -0.31(-0.61%)
Jul 27, 2020 49.95 50.24 49.95 50.18 8,862 +0.63(+1.27%)
Jul 24, 2020 49.71 49.71 49.54 49.55 15,935 -0.28(-0.56%)
Jul 23, 2020 50.14 50.26 49.66 49.83 9,948 -0.37(-0.74%)
Jul 22, 2020 50.07 50.20 49.98 50.20 18,817 +0.14(+0.27%)
Jul 21, 2020 50.11 50.26 50.05 50.07 12,088 +0.25(+0.50%)
Jul 20, 2020 49.63 49.85 49.63 49.81 8,369 +0.22(+0.45%)
Jul 17, 2020 49.50 49.66 49.38 49.59 9,583 +0.11(+0.22%)
Jul 16, 2020 49.56 49.63 49.31 49.48 28,058 -0.16(-0.32%)
Jul 15, 2020 49.71 49.92 49.51 49.64 17,921 +0.56(+1.13%)
Jul 14, 2020 48.59 49.09 48.59 49.09 18,710 +0.77(+1.60%)
Jul 13, 2020 48.94 49.21 48.31 48.31 19,496 -0.25(-0.52%)
Jul 10, 2020 48.27 48.57 48.27 48.57 11,254 +0.47(+0.97%)
Jul 09, 2020 48.52 48.52 47.93 48.10 61,300 -0.65(-1.33%)
Jul 08, 2020 48.47 48.75 48.47 48.75 152,674 +0.26(+0.54%)
Jul 07, 2020 48.83 48.95 48.49 48.49 11,231 -0.77(-1.56%)
Jul 06, 2020 49.32 49.32 49.05 49.26 76,657 +0.82(+1.70%)
Jul 02, 2020 48.57 48.94 48.43 48.43 15,043 +0.45(+0.94%)
Jul 01, 2020 47.80 48.10 47.80 47.98 50,221 +0.04(+0.09%)
Jun 30, 2020 47.61 47.95 47.59 47.94 33,018 -0.10(-0.21%)
Jun 29, 2020 47.80 48.04 47.80 48.04 26,222 +0.52(+1.10%)
Jun 26, 2020 48.03 48.14 47.49 47.52 22,843 -0.71(-1.47%)
Jun 25, 2020 47.85 48.27 47.48 48.23 48,060 +0.40(+0.84%)
Jun 24, 2020 48.67 48.67 47.71 47.82 24,658 -1.24(-2.53%)
Jun 23, 2020 49.46 49.46 49.05 49.06 40,746 +0.19(+0.39%)
Jun 22, 2020 48.59 48.87 48.56 48.87 13,055 +0.56(+1.15%)
Jun 19, 2020 48.97 49.22 48.32 48.32 9,806 -0.28(-0.57%)
Jun 18, 2020 48.50 48.78 48.40 48.59 48,666 -0.34(-0.69%)
Jun 17, 2020 49.29 49.29 48.76 48.93 38,220 +0.12(+0.24%)
Jun 16, 2020 49.01 49.37 48.52 48.82 64,734 +0.70(+1.46%)
Jun 15, 2020 47.19 48.29 47.02 48.11 55,911 +0.08(+0.17%)
Jun 12, 2020 48.47 48.63 47.42 48.03 28,038 +0.66(+1.39%)
Jun 11, 2020 48.74 48.74 47.16 47.38 34,128 -2.76(-5.51%)
Jun 10, 2020 50.41 50.49 50.00 50.14 22,935 -0.16(-0.31%)
Jun 09, 2020 50.20 50.47 50.15 50.30 64,209 -0.88(-1.72%)
Jun 08, 2020 50.73 51.19 50.54 51.18 28,240 +0.90(+1.79%)
Jun 05, 2020 50.25 50.53 50.25 50.28 37,948 +1.01(+2.06%)
Jun 04, 2020 49.29 49.59 49.22 49.26 44,792 -0.13(-0.26%)
Jun 03, 2020 48.94 49.54 48.94 49.39 46,826 +0.93(+1.92%)
Jun 02, 2020 48.21 48.46 48.07 48.46 33,620 +0.60(+1.26%)
Jun 01, 2020 47.16 47.86 47.16 47.86 46,041 +0.97(+2.08%)
May 29, 2020 47.04 47.04 46.45 46.88 33,106 -0.17(-0.35%)
May 28, 2020 47.12 47.49 47.05 47.05 64,976 +0.32(+0.68%)
May 27, 2020 46.73 46.76 46.28 46.73 23,632 +0.62(+1.35%)
May 26, 2020 45.75 46.29 45.75 46.11 46,825 +1.50(+3.36%)
May 22, 2020 44.43 44.61 44.29 44.61 60,244 -0.09(-0.20%)
May 21, 2020 45.18 45.18 44.52 44.70 26,769 -0.38(-0.85%)
May 20, 2020 45.17 45.34 44.98 45.08 96,892 +0.73(+1.64%)
May 19, 2020 44.52 44.73 44.35 44.35 59,322 -0.36(-0.81%)
May 18, 2020 44.11 44.81 44.11 44.71 123,373 +1.55(+3.58%)
May 15, 2020 42.95 43.28 42.95 43.17 70,041 +0.05(+0.12%)
May 14, 2020 42.58 43.13 42.15 43.11 109,620 -0.50(-1.14%)
May 13, 2020 44.22 44.22 43.35 43.61 168,005 -0.44(-0.99%)
May 12, 2020 44.67 44.69 44.05 44.05 55,915 -0.60(-1.33%)
May 11, 2020 44.50 44.78 44.46 44.64 100,446 -0.01(-0.03%)
May 08, 2020 44.46 44.66 44.46 44.66 53,037 +0.78(+1.77%)
May 07, 2020 43.98 44.07 43.80 43.88 60,988 +0.60(+1.39%)
May 06, 2020 43.89 43.89 43.27 43.28 20,652 -0.36(-0.83%)
May 05, 2020 43.80 44.01 43.51 43.64 83,434 +0.15(+0.36%)
May 04, 2020 43.27 43.49 43.13 43.49 48,846 -0.11(-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.