Skip to main content

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

69.48 -0.54 (-0.77%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 63.27 63.32 63.13 63.29 15,461 -0.14(-0.22%)
Nov 29, 2023 63.42 63.69 63.28 63.43 9,684 +0.15(+0.23%)
Nov 28, 2023 63.03 63.45 63.03 63.28 38,503 +0.16(+0.25%)
Nov 27, 2023 63.03 63.16 63.01 63.12 5,762 -0.14(-0.22%)
Nov 24, 2023 63.08 63.26 63.08 63.26 2,575 +0.50(+0.80%)
Nov 22, 2023 62.50 62.76 62.48 62.76 15,144 +0.12(+0.19%)
Nov 21, 2023 63.01 63.01 62.61 62.64 7,230 -0.31(-0.48%)
Nov 20, 2023 62.75 63.00 62.68 62.95 4,743 +0.23(+0.37%)
Nov 17, 2023 62.54 62.73 62.44 62.72 20,375 +0.91(+1.47%)
Nov 16, 2023 62.02 62.06 61.71 61.81 15,294 -0.25(-0.39%)
Nov 15, 2023 62.13 62.41 62.06 62.06 9,521 -0.12(-0.19%)
Nov 14, 2023 61.43 62.31 61.43 62.18 18,929 +1.62(+2.67%)
Nov 13, 2023 60.09 60.58 60.09 60.56 1,305 +0.13(+0.21%)
Nov 10, 2023 60.19 60.46 59.89 60.43 5,739 +0.30(+0.49%)
Nov 09, 2023 60.65 60.75 60.13 60.13 10,618 +0.06(+0.11%)
Nov 08, 2023 60.06 60.13 59.90 60.07 9,277 -0.28(-0.46%)
Nov 07, 2023 60.53 60.53 60.20 60.35 24,002 -0.48(-0.79%)
Nov 06, 2023 61.18 61.18 60.81 60.83 7,038 -0.52(-0.85%)
Nov 03, 2023 61.11 61.54 61.11 61.35 45,078 +0.85(+1.40%)
Nov 02, 2023 60.07 60.50 60.07 60.50 2,025 +1.29(+2.19%)
Nov 01, 2023 58.71 59.21 58.71 59.21 11,105 +0.49(+0.84%)
Oct 31, 2023 58.49 58.74 58.44 58.72 12,352 +0.35(+0.61%)
Oct 30, 2023 58.33 58.36 58.14 58.36 12,262 +0.72(+1.24%)
Oct 27, 2023 58.07 58.37 57.57 57.64 43,730 -0.05(-0.08%)
Oct 26, 2023 57.74 57.84 57.56 57.69 9,589 -0.22(-0.39%)
Oct 25, 2023 58.19 58.34 57.91 57.91 35,984 -0.64(-1.10%)
Oct 24, 2023 58.34 58.56 58.34 58.56 8,716 +0.28(+0.48%)
Oct 23, 2023 58.22 58.63 58.22 58.28 2,957 -0.08(-0.14%)
Oct 20, 2023 58.74 58.74 58.36 58.36 12,996 -0.52(-0.89%)
Oct 19, 2023 59.14 59.25 58.88 58.88 10,953 -0.40(-0.67%)
Oct 18, 2023 59.71 59.71 59.23 59.28 28,940 -0.97(-1.61%)
Oct 17, 2023 59.89 60.51 59.87 60.25 14,900 +0.02(+0.03%)
Oct 16, 2023 59.81 60.24 59.81 60.23 6,539 +0.49(+0.82%)
Oct 13, 2023 60.22 60.22 59.70 59.75 6,974 -0.54(-0.89%)
Oct 12, 2023 60.62 60.62 60.20 60.28 7,239 -0.56(-0.92%)
Oct 11, 2023 60.90 60.90 60.74 60.84 4,519 +0.11(+0.18%)
Oct 10, 2023 60.44 60.89 60.44 60.73 8,994 +0.81(+1.36%)
Oct 09, 2023 59.46 59.95 59.45 59.92 37,422 -0.04(-0.06%)
Oct 06, 2023 59.17 60.02 59.17 59.96 3,511 +0.63(+1.06%)
Oct 05, 2023 58.89 59.34 58.89 59.33 56,425 +0.66(+1.13%)
Oct 04, 2023 58.61 58.71 58.20 58.66 9,748 -0.18(-0.30%)
Oct 03, 2023 59.04 59.18 58.68 58.84 11,196 -0.90(-1.50%)
Oct 02, 2023 60.41 60.41 59.61 59.74 14,231 -0.89(-1.46%)
Sep 29, 2023 61.37 61.37 60.61 60.63 22,199 -0.26(-0.43%)
Sep 28, 2023 60.45 61.07 60.45 60.89 10,454 +0.39(+0.64%)
Sep 27, 2023 60.69 60.74 60.09 60.50 9,346 -0.06(-0.09%)
Sep 26, 2023 60.88 61.06 60.48 60.56 41,368 -0.80(-1.30%)
Sep 25, 2023 61.08 61.39 61.32 61.35 3,180 -0.26(-0.42%)
Sep 22, 2023 61.94 61.94 61.58 61.62 10,512 -0.03(-0.05%)
Sep 21, 2023 62.10 62.13 61.65 61.65 16,821 -0.85(-1.36%)
Sep 20, 2023 62.90 63.20 62.50 62.50 2,848 -0.29(-0.46%)
Sep 19, 2023 62.92 62.92 62.66 62.79 12,829 +0.20(+0.32%)
Sep 18, 2023 62.64 62.69 62.44 62.59 3,602 -0.22(-0.35%)
Sep 15, 2023 62.97 63.11 62.80 62.81 7,053 -0.20(-0.32%)
Sep 14, 2023 62.80 63.02 62.78 63.01 3,389 +0.86(+1.39%)
Sep 13, 2023 62.29 62.40 62.04 62.15 2,229 -0.13(-0.20%)
Sep 12, 2023 62.35 62.48 62.26 62.28 8,989 -0.21(-0.34%)
Sep 11, 2023 62.35 62.54 62.19 62.49 5,473 +0.71(+1.16%)
Sep 08, 2023 61.77 61.96 61.69 61.77 7,160 -0.11(-0.18%)
Sep 07, 2023 61.91 61.93 61.82 61.89 2,953 -0.24(-0.39%)
Sep 06, 2023 62.29 62.39 61.96 62.13 4,384 -0.28(-0.45%)
Sep 05, 2023 62.73 62.75 62.41 62.41 5,075 -0.45(-0.72%)
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.