Skip to main content

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

69.66 -0.51 (-0.73%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 46.28 46.28 45.69 46.12 33,652 -0.16(-0.35%)
May 28, 2020 46.36 46.72 46.29 46.29 66,047 +0.31(+0.68%)
May 27, 2020 45.97 46.00 45.53 45.97 24,022 +0.61(+1.35%)
May 26, 2020 45.01 45.53 45.01 45.36 47,597 +1.48(+3.36%)
May 22, 2020 43.71 43.88 43.57 43.88 61,237 -0.09(-0.20%)
May 21, 2020 44.45 44.45 43.80 43.97 27,211 -0.38(-0.85%)
May 20, 2020 44.43 44.61 44.25 44.35 98,489 +0.72(+1.64%)
May 19, 2020 43.80 44.01 43.63 43.63 60,300 -0.36(-0.81%)
May 18, 2020 43.39 44.08 43.39 43.99 125,408 +1.52(+3.58%)
May 15, 2020 42.26 42.58 42.26 42.47 71,196 +0.05(+0.12%)
May 14, 2020 41.89 42.43 41.46 42.42 111,427 -0.49(-1.14%)
May 13, 2020 43.51 43.51 42.65 42.90 170,775 -0.43(-0.99%)
May 12, 2020 43.94 43.97 43.33 43.33 56,837 -0.59(-1.33%)
May 11, 2020 43.78 44.05 43.73 43.92 102,102 -0.01(-0.03%)
May 08, 2020 43.73 43.94 43.73 43.93 53,912 +0.76(+1.77%)
May 07, 2020 43.26 43.36 43.09 43.17 61,994 +0.59(+1.39%)
May 06, 2020 43.18 43.18 42.56 42.58 20,992 -0.36(-0.83%)
May 05, 2020 43.09 43.30 42.80 42.93 84,810 +0.15(+0.36%)
May 04, 2020 42.57 42.78 42.43 42.78 49,651 -0.10(-0.24%)
May 01, 2020 43.07 43.22 42.73 42.89 65,129 -0.96(-2.19%)
Apr 30, 2020 44.28 44.28 43.67 43.85 71,645 -0.86(-1.92%)
Apr 29, 2020 44.39 44.84 44.36 44.70 114,595 +1.38(+3.19%)
Apr 28, 2020 43.73 43.80 43.32 43.32 84,326 +0.54(+1.27%)
Apr 27, 2020 42.45 42.93 42.45 42.78 1,121,961 +0.52(+1.23%)
Apr 24, 2020 42.16 42.32 41.91 42.26 59,635 +0.47(+1.12%)
Apr 23, 2020 41.90 42.63 41.79 41.80 92,846 +0.11(+0.27%)
Apr 22, 2020 41.69 41.78 41.55 41.68 77,699 +0.60(+1.47%)
Apr 21, 2020 41.31 41.84 40.91 41.08 117,333 -0.71(-1.69%)
Apr 20, 2020 41.93 42.45 41.79 41.79 126,635 -0.54(-1.28%)
Apr 17, 2020 42.12 42.42 41.92 42.33 176,158 +0.90(+2.17%)
Apr 16, 2020 41.28 41.66 41.05 41.43 93,537 +0.15(+0.36%)
Apr 15, 2020 41.73 41.73 41.24 41.28 104,582 -1.60(-3.74%)
Apr 14, 2020 42.80 43.18 42.76 42.88 125,611 +0.48(+1.14%)
Apr 13, 2020 42.49 42.58 41.99 42.40 119,745 -0.26(-0.61%)
Apr 09, 2020 42.25 42.78 42.25 42.66 83,443 +1.05(+2.52%)
Apr 08, 2020 41.28 41.81 41.08 41.61 55,386 +0.37(+0.91%)
Apr 07, 2020 42.19 42.81 41.11 41.24 124,478 +0.65(+1.60%)
Apr 06, 2020 39.88 40.60 39.88 40.59 155,529 +2.13(+5.54%)
Apr 03, 2020 38.76 39.00 38.25 38.46 300,809 -0.86(-2.20%)
Apr 02, 2020 38.72 39.68 38.72 39.32 287,593 +0.52(+1.35%)
Apr 01, 2020 39.19 39.78 38.80 38.80 210,535 -1.77(-4.37%)
Mar 31, 2020 40.38 41.05 40.27 40.57 169,650 -0.43(-1.04%)
Mar 30, 2020 40.24 41.00 40.15 41.00 203,575 +0.89(+2.22%)
Mar 27, 2020 40.25 40.96 39.83 40.11 289,591 -1.21(-2.94%)
Mar 26, 2020 40.20 41.41 40.17 41.32 495,504 +1.87(+4.74%)
Mar 25, 2020 39.08 40.20 38.17 39.45 263,770 +1.16(+3.02%)
Mar 24, 2020 38.00 38.62 37.60 38.30 244,177 +2.64(+7.39%)
Mar 23, 2020 36.05 36.48 35.36 35.66 221,597 -0.41(-1.14%)
Mar 20, 2020 37.56 38.02 35.97 36.07 255,367 -0.17(-0.47%)
Mar 19, 2020 35.44 37.10 35.41 36.24 427,607 +0.39(+1.09%)
Mar 18, 2020 35.71 36.72 35.03 35.85 255,084 -2.11(-5.55%)
Mar 17, 2020 37.22 38.18 36.69 37.96 193,108 +1.26(+3.42%)
Mar 16, 2020 36.32 37.83 35.24 36.70 487,831 -4.33(-10.54%)
Mar 13, 2020 40.94 41.07 38.75 41.03 562,309 +2.01(+5.15%)
Mar 12, 2020 40.07 40.27 38.49 39.02 157,576 -4.71(-10.77%)
Mar 11, 2020 44.76 44.76 43.53 43.73 240,769 -2.27(-4.93%)
Mar 10, 2020 46.22 46.44 44.79 46.00 124,584 +1.33(+2.98%)
Mar 09, 2020 45.83 46.14 44.23 44.67 129,099 -4.07(-8.34%)
Mar 06, 2020 48.54 48.91 48.26 48.74 131,109 -0.38(-0.78%)
Mar 05, 2020 49.48 49.84 49.09 49.12 60,755 -1.64(-3.22%)
Mar 04, 2020 50.07 50.75 49.90 50.75 35,347 +1.21(+2.44%)
Mar 03, 2020 50.12 50.66 49.33 49.55 21,639 -0.48(-0.97%)
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.