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 (%)
May 31, 2022 59.80 60.11 59.66 59.86 30,102 -0.19(-0.32%)
May 27, 2022 59.84 60.08 59.82 60.06 69,016 +0.60(+1.01%)
May 26, 2022 59.16 59.53 59.16 59.45 12,767 +0.71(+1.21%)
May 25, 2022 58.22 58.98 58.22 58.75 23,332 +0.09(+0.16%)
May 24, 2022 58.57 58.84 58.35 58.65 23,173 -0.27(-0.46%)
May 23, 2022 58.51 58.99 58.51 58.93 114,395 +1.06(+1.82%)
May 20, 2022 58.19 58.19 57.40 57.87 8,981 +0.28(+0.48%)
May 19, 2022 57.15 57.95 57.15 57.59 27,501 +0.63(+1.10%)
May 18, 2022 57.81 57.82 56.96 56.96 18,053 -1.30(-2.23%)
May 17, 2022 58.08 58.27 57.88 58.26 60,314 +1.09(+1.90%)
May 16, 2022 56.86 57.49 56.86 57.18 33,490 +0.03(+0.05%)
May 13, 2022 56.54 57.15 56.54 57.15 11,205 +1.51(+2.70%)
May 12, 2022 55.76 56.03 55.26 55.64 78,892 -0.24(-0.43%)
May 11, 2022 56.42 56.89 55.86 55.88 39,706 -0.37(-0.65%)
May 10, 2022 56.61 56.61 55.81 56.25 60,218 +0.21(+0.38%)
May 09, 2022 56.73 56.76 56.03 56.04 13,709 -1.72(-2.97%)
May 06, 2022 58.01 58.01 57.50 57.76 40,259 -0.41(-0.70%)
May 05, 2022 58.67 58.67 57.91 58.16 13,053 -1.84(-3.07%)
May 04, 2022 58.69 60.00 58.51 60.00 12,501 +0.92(+1.56%)
May 03, 2022 58.95 59.22 58.94 59.08 22,234 +0.54(+0.92%)
May 02, 2022 58.49 58.84 57.96 58.55 7,898 -0.13(-0.22%)
Apr 29, 2022 59.82 59.82 58.67 58.67 15,011 -0.68(-1.15%)
Apr 28, 2022 58.78 59.51 58.44 59.35 225,161 +0.86(+1.47%)
Apr 27, 2022 58.50 58.82 58.35 58.50 5,842 +0.21(+0.36%)
Apr 26, 2022 59.25 59.28 58.28 58.28 15,336 -1.62(-2.70%)
Apr 25, 2022 59.40 59.90 59.11 59.90 15,528 -0.34(-0.56%)
Apr 22, 2022 61.28 61.28 60.24 60.24 11,234 -1.08(-1.76%)
Apr 21, 2022 62.71 62.83 61.32 61.32 21,827 -0.77(-1.24%)
Apr 20, 2022 62.26 62.26 61.87 62.09 9,125 +0.51(+0.82%)
Apr 19, 2022 61.40 61.58 61.36 61.58 8,683 +0.15(+0.25%)
Apr 18, 2022 61.23 61.73 61.23 61.43 23,337 -0.30(-0.49%)
Apr 14, 2022 61.82 61.89 61.65 61.73 18,203 -0.12(-0.20%)
Apr 13, 2022 61.40 61.85 61.29 61.85 12,943 +0.75(+1.23%)
Apr 12, 2022 61.63 61.76 61.02 61.10 23,927 -0.34(-0.55%)
Apr 11, 2022 61.84 61.89 61.44 61.44 19,580 -0.57(-0.92%)
Apr 08, 2022 61.77 62.20 61.76 62.02 14,232 -0.02(-0.03%)
Apr 07, 2022 62.03 62.13 61.65 62.03 32,725 +0.04(+0.06%)
Apr 06, 2022 62.23 62.23 61.63 62.00 45,777 -0.82(-1.30%)
Apr 05, 2022 63.45 63.55 62.75 62.81 6,416 -0.83(-1.30%)
Apr 04, 2022 63.37 63.69 63.37 63.64 16,315 +0.30(+0.47%)
Apr 01, 2022 63.33 63.35 63.07 63.34 10,679 +0.50(+0.80%)
Mar 31, 2022 63.62 63.62 62.82 62.84 9,693 -0.94(-1.47%)
Mar 30, 2022 63.96 64.05 63.70 63.78 21,182 -0.27(-0.42%)
Mar 29, 2022 63.79 64.04 63.69 64.04 44,451 +1.02(+1.63%)
Mar 28, 2022 62.88 63.02 62.63 63.02 13,369 -0.31(-0.49%)
Mar 25, 2022 63.09 63.33 63.06 63.33 45,845 +0.21(+0.33%)
Mar 24, 2022 62.82 63.16 62.76 63.12 13,198 +0.38(+0.60%)
Mar 23, 2022 62.93 63.09 62.74 62.74 18,093 -0.77(-1.21%)
Mar 22, 2022 63.42 63.57 63.34 63.51 9,459 +0.54(+0.86%)
Mar 21, 2022 63.13 63.25 62.73 62.97 57,601 -0.15(-0.23%)
Mar 18, 2022 62.25 63.13 62.16 63.12 14,284 +0.61(+0.97%)
Mar 17, 2022 61.89 62.68 61.87 62.52 53,917 +0.45(+0.73%)
Mar 16, 2022 61.22 62.06 61.02 62.06 18,291 +1.72(+2.85%)
Mar 15, 2022 60.00 60.36 59.89 60.34 53,442 +0.54(+0.90%)
Mar 14, 2022 60.08 60.48 59.72 59.80 42,657 +0.18(+0.31%)
Mar 11, 2022 60.74 60.74 59.55 59.62 32,123 -0.36(-0.60%)
Mar 10, 2022 60.40 60.40 59.78 59.98 79,007 -0.54(-0.90%)
Mar 09, 2022 60.20 60.77 59.73 60.53 24,816 +2.04(+3.49%)
Mar 08, 2022 58.54 59.40 58.17 58.48 18,685 +0.22(+0.38%)
Mar 07, 2022 59.46 59.46 58.01 58.26 12,146 -1.61(-2.70%)
Mar 04, 2022 60.01 60.01 59.50 59.88 35,068 -1.47(-2.40%)
Mar 03, 2022 62.00 62.09 61.16 61.35 37,963 -0.97(-1.56%)
Mar 02, 2022 61.90 62.38 61.74 62.32 87,777 +0.71(+1.16%)
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.