Skip to main content

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

69.63 -0.54 (-0.77%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 63.68 64.54 64.54 73,337 +1.07(+1.69%)
Jan 28, 2022 62.86 63.26 62.62 63.46 8,274 +0.13(+0.20%)
Jan 27, 2022 63.88 64.04 63.22 63.33 15,921 -0.42(-0.67%)
Jan 26, 2022 64.40 64.55 63.51 63.76 10,998 -0.22(-0.34%)
Jan 25, 2022 63.47 64.08 63.00 63.97 8,513 -0.14(-0.23%)
Jan 24, 2022 63.61 64.13 62.51 64.12 26,839 -0.75(-1.15%)
Jan 21, 2022 65.72 65.72 64.87 64.87 26,751 -0.73(-1.11%)
Jan 20, 2022 66.25 66.63 65.58 65.59 18,100 -0.58(-0.88%)
Jan 19, 2022 66.28 66.62 66.17 66.17 9,766 -0.10(-0.16%)
Jan 18, 2022 66.61 66.61 66.13 66.28 32,992 -1.01(-1.50%)
Jan 14, 2022 67.29 0 +0.05(+0.07%)
Jan 13, 2022 67.78 68.54 67.24 67.24 13,426 -0.48(-0.71%)
Jan 12, 2022 67.35 67.72 67.35 67.72 44,213 +0.76(+1.13%)
Jan 11, 2022 66.22 67.00 66.22 66.96 19,723 +0.94(+1.42%)
Jan 10, 2022 66.04 66.05 65.64 66.03 17,691 -0.62(-0.93%)
Jan 07, 2022 66.38 66.75 66.23 66.65 14,078 +0.24(+0.36%)
Jan 06, 2022 66.63 66.71 66.41 66.41 106,546 -0.11(-0.16%)
Jan 05, 2022 67.39 67.50 66.51 66.51 18,735 -0.67(-1.00%)
Jan 04, 2022 67.01 67.28 67.01 67.19 18,649 +0.46(+0.69%)
Jan 03, 2022 66.56 66.73 66.53 66.73 19,885 +0.40(+0.60%)
Dec 31, 2021 66.17 66.52 66.17 66.33 2,849 +0.12(+0.18%)
Dec 30, 2021 66.44 66.44 66.21 66.21 10,502 -0.17(-0.25%)
Dec 29, 2021 66.32 66.44 66.21 66.38 7,364 +0.11(+0.17%)
Dec 28, 2021 66.37 66.43 66.27 66.27 7,625 +0.04(+0.06%)
Dec 27, 2021 66.01 66.23 65.97 66.23 59,578 +0.50(+0.77%)
Dec 23, 2021 65.44 65.81 65.44 65.72 32,958 +0.39(+0.59%)
Dec 22, 2021 64.83 65.33 64.67 65.33 15,261 +0.70(+1.08%)
Dec 21, 2021 64.09 64.70 64.09 64.63 21,572 +0.67(+1.05%)
Dec 20, 2021 63.79 64.00 63.55 63.96 11,419 -0.37(-0.57%)
Dec 17, 2021 64.64 64.79 64.30 64.33 12,579 -0.68(-1.05%)
Dec 16, 2021 65.19 65.19 64.81 65.01 22,597 +0.23(+0.35%)
Dec 15, 2021 64.13 64.78 63.98 64.78 42,815 +0.64(+1.00%)
Dec 14, 2021 64.16 64.20 63.92 64.14 7,833 -0.23(-0.36%)
Dec 13, 2021 64.53 64.59 64.37 64.37 10,288 -0.74(-1.13%)
Dec 10, 2021 65.00 65.15 64.99 65.11 1,688 -0.01(-0.02%)
Dec 09, 2021 65.13 65.15 64.96 65.12 6,345 -0.49(-0.75%)
Dec 08, 2021 65.38 65.63 65.33 65.61 25,105 +0.14(+0.22%)
Dec 07, 2021 65.45 65.58 65.42 65.47 6,525 +1.36(+2.12%)
Dec 06, 2021 63.74 64.20 63.74 64.11 10,025 +0.65(+1.03%)
Dec 03, 2021 63.85 63.85 63.17 63.46 4,881 -0.18(-0.29%)
Dec 02, 2021 63.26 63.81 63.26 63.64 7,905 +0.73(+1.16%)
Dec 01, 2021 64.14 64.24 62.91 62.91 11,826 -0.40(-0.64%)
Nov 30, 2021 63.59 63.72 62.72 63.31 12,491 -0.62(-0.98%)
Nov 29, 2021 63.80 64.06 63.65 63.93 43,646 +0.39(+0.61%)
Nov 26, 2021 63.82 63.82 63.40 63.54 3,231 -1.84(-2.81%)
Nov 24, 2021 64.97 65.38 64.97 65.38 4,628 -0.43(-0.65%)
Nov 23, 2021 65.67 65.87 65.44 65.81 5,349 -0.05(-0.07%)
Nov 22, 2021 66.09 66.21 65.80 65.86 8,466 -0.28(-0.42%)
Nov 19, 2021 66.25 66.44 66.11 66.13 14,253 -0.56(-0.84%)
Nov 18, 2021 66.44 66.70 66.69 66.69 7,417 -0.08(-0.12%)
Nov 17, 2021 66.75 66.77 66.63 66.77 8,595 -0.15(-0.23%)
Nov 16, 2021 67.17 67.17 66.92 66.92 24,594 -0.20(-0.30%)
Nov 15, 2021 67.36 67.40 67.12 67.12 4,070 -0.23(-0.35%)
Nov 12, 2021 67.15 67.37 67.15 67.36 3,462 +0.40(+0.60%)
Nov 11, 2021 66.98 67.11 66.95 66.96 4,627 +0.22(+0.34%)
Nov 10, 2021 67.40 66.74 8,086 -0.97(-1.43%)
Nov 09, 2021 67.71 67.75 67.40 67.70 17,581 -0.04(-0.05%)
Nov 08, 2021 67.65 67.83 67.65 67.74 12,247 +0.09(+0.13%)
Nov 05, 2021 67.55 67.65 67.42 67.65 7,376 +0.14(+0.21%)
Nov 04, 2021 67.53 67.54 67.33 67.51 6,230 -0.15(-0.23%)
Nov 03, 2021 67.16 67.66 67.16 67.66 7,535 +0.48(+0.72%)
Nov 02, 2021 67.19 67.29 67.15 67.18 14,199 -0.28(-0.42%)
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.