Skip to main content

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

69.58 -0.59 (-0.84%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 51.33 51.44 51.27 51.41 25,851 -0.35(-0.68%)
Oct 28, 2022 51.46 51.77 51.31 51.76 43,029 +0.33(+0.64%)
Oct 27, 2022 51.81 52.09 51.43 51.43 25,306 -0.44(-0.86%)
Oct 26, 2022 51.57 52.13 51.57 51.88 87,491 +0.61(+1.20%)
Oct 25, 2022 50.63 51.33 50.62 51.26 11,146 +1.09(+2.17%)
Oct 24, 2022 49.92 50.39 49.85 50.18 25,257 -0.12(-0.24%)
Oct 21, 2022 49.05 50.39 49.05 50.30 21,231 +0.82(+1.66%)
Oct 20, 2022 49.65 50.06 49.33 49.48 18,221 -0.04(-0.07%)
Oct 19, 2022 49.81 49.90 49.22 49.51 35,963 -0.55(-1.10%)
Oct 18, 2022 50.43 50.43 49.72 50.06 49,370 +0.20(+0.40%)
Oct 17, 2022 49.78 50.09 49.78 49.86 30,757 +1.17(+2.41%)
Oct 14, 2022 49.65 49.68 48.65 48.69 9,974 -0.81(-1.64%)
Oct 13, 2022 47.65 49.60 47.65 49.51 13,863 +1.01(+2.09%)
Oct 12, 2022 48.41 48.65 48.41 48.49 10,263 -0.18(-0.37%)
Oct 11, 2022 48.66 49.41 48.57 48.67 8,996 -0.65(-1.32%)
Oct 10, 2022 49.37 49.47 49.10 49.33 20,959 -0.31(-0.63%)
Oct 07, 2022 50.18 50.18 49.57 49.64 35,689 -0.78(-1.54%)
Oct 06, 2022 50.72 50.82 50.33 50.41 27,680 -0.70(-1.37%)
Oct 05, 2022 51.03 51.33 50.63 51.11 91,297 -0.59(-1.13%)
Oct 04, 2022 51.12 51.81 51.09 51.70 25,250 +1.88(+3.78%)
Oct 03, 2022 49.29 50.07 49.23 49.82 19,326 +0.95(+1.95%)
Sep 30, 2022 48.87 49.40 48.83 48.86 5,099 -0.04(-0.08%)
Sep 29, 2022 48.76 48.98 48.34 48.90 16,932 -0.79(-1.60%)
Sep 28, 2022 48.49 49.69 48.49 49.69 18,254 +1.18(+2.44%)
Sep 27, 2022 48.85 49.09 48.24 48.51 14,209 -0.22(-0.45%)
Sep 26, 2022 49.08 49.43 48.59 48.73 8,765 -0.87(-1.75%)
Sep 23, 2022 50.05 50.14 49.33 49.60 29,463 -1.78(-3.46%)
Sep 22, 2022 51.71 51.85 51.26 51.38 48,604 -0.18(-0.35%)
Sep 21, 2022 52.26 52.50 51.41 51.56 15,495 -0.59(-1.12%)
Sep 20, 2022 52.37 52.37 51.87 52.14 20,146 -0.87(-1.64%)
Sep 19, 2022 52.23 53.08 52.23 53.01 4,825 +0.24(+0.45%)
Sep 16, 2022 52.55 52.95 52.53 52.78 6,170 -0.29(-0.55%)
Sep 15, 2022 53.23 53.55 53.01 53.07 53,652 -0.40(-0.76%)
Sep 14, 2022 53.64 53.76 53.24 53.47 47,587 +0.18(+0.35%)
Sep 13, 2022 54.32 54.36 53.29 53.29 22,081 -1.90(-3.44%)
Sep 12, 2022 55.04 55.33 55.02 55.18 16,910 +0.69(+1.27%)
Sep 09, 2022 54.05 54.51 54.05 54.49 6,318 +1.36(+2.55%)
Sep 08, 2022 52.41 53.20 52.18 53.13 16,982 +0.22(+0.41%)
Sep 07, 2022 52.47 52.97 52.47 52.92 10,044 +0.37(+0.70%)
Sep 06, 2022 53.00 53.17 52.54 52.55 69,308 -0.30(-0.58%)
Sep 02, 2022 53.51 53.90 52.80 52.85 33,529 -0.30(-0.56%)
Sep 01, 2022 53.42 53.42 52.86 53.15 27,336 -0.89(-1.65%)
Aug 31, 2022 54.28 54.40 54.03 54.04 18,885 -0.30(-0.55%)
Aug 30, 2022 54.93 55.04 54.23 54.34 16,758 -0.52(-0.94%)
Aug 29, 2022 55.00 55.03 54.74 54.86 11,216 -0.08(-0.14%)
Aug 26, 2022 56.32 56.32 54.85 54.94 44,137 -1.35(-2.41%)
Aug 25, 2022 55.84 56.29 55.84 56.29 32,892 +0.62(+1.12%)
Aug 24, 2022 55.46 55.75 55.42 55.67 9,011 +0.06(+0.10%)
Aug 23, 2022 55.43 55.99 55.43 55.61 25,816 +0.21(+0.37%)
Aug 22, 2022 55.62 55.62 55.34 55.41 34,841 -0.95(-1.69%)
Aug 19, 2022 56.61 56.62 56.26 56.36 50,205 -0.80(-1.40%)
Aug 18, 2022 57.33 57.33 57.05 57.16 36,647 -0.13(-0.23%)
Aug 17, 2022 57.30 57.50 57.03 57.29 18,795 -0.58(-1.01%)
Aug 16, 2022 57.53 57.88 57.53 57.87 7,436 +0.15(+0.26%)
Aug 15, 2022 57.65 57.75 57.63 57.72 6,879 -0.45(-0.78%)
Aug 12, 2022 57.85 58.17 57.85 58.17 8,502 +0.33(+0.57%)
Aug 11, 2022 57.98 58.12 57.75 57.84 58,773 +0.23(+0.41%)
Aug 10, 2022 57.34 57.82 57.34 57.61 12,478 +1.37(+2.43%)
Aug 09, 2022 56.50 56.50 56.20 56.24 7,370 -0.40(-0.71%)
Aug 08, 2022 56.75 56.99 56.57 56.64 52,146 +0.24(+0.43%)
Aug 05, 2022 56.10 56.46 56.03 56.40 14,528 -0.33(-0.58%)
Aug 04, 2022 56.42 56.80 56.42 56.73 17,570 +0.17(+0.29%)
Aug 03, 2022 56.35 56.61 56.17 56.56 21,573 +0.22(+0.40%)
Aug 02, 2022 56.95 56.95 56.34 56.34 14,877 -0.74(-1.29%)
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.