Skip to main content

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

69.86 +0.18 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 66.89 66.93 66.22 66.22 8,049 -0.35(-0.53%)
Jan 30, 2024 66.53 66.66 66.37 66.57 3,808 -0.09(-0.13%)
Jan 29, 2024 66.30 66.66 66.22 66.66 2,616 +0.30(+0.45%)
Jan 26, 2024 66.43 66.45 66.34 66.36 5,983 +0.22(+0.33%)
Jan 25, 2024 66.22 66.22 65.88 66.14 7,683 +0.22(+0.33%)
Jan 24, 2024 66.20 66.24 65.93 65.93 4,282 +0.45(+0.69%)
Jan 23, 2024 65.25 65.47 65.21 65.47 4,673 -0.13(-0.19%)
Jan 22, 2024 65.57 65.67 65.49 65.60 6,725 +0.23(+0.35%)
Jan 19, 2024 65.18 65.37 65.18 65.37 1,154 +0.14(+0.22%)
Jan 18, 2024 64.90 65.23 64.89 65.23 5,793 +0.48(+0.74%)
Jan 17, 2024 64.38 64.75 64.28 64.75 4,627 -0.70(-1.06%)
Jan 16, 2024 65.93 65.93 65.33 65.45 13,376 -1.16(-1.74%)
Jan 12, 2024 66.78 66.95 66.57 66.61 17,405 +0.25(+0.37%)
Jan 11, 2024 66.07 66.42 65.87 66.36 8,105 -0.10(-0.16%)
Jan 10, 2024 66.35 66.59 66.33 66.46 5,538 +0.24(+0.37%)
Jan 09, 2024 66.19 66.22 66.06 66.22 7,349 -0.48(-0.73%)
Jan 08, 2024 66.08 66.71 66.08 66.71 12,958 +0.68(+1.03%)
Jan 05, 2024 65.95 66.53 65.95 66.03 9,002 +0.03(+0.05%)
Jan 04, 2024 65.93 66.29 65.93 65.99 16,210 +0.17(+0.25%)
Jan 03, 2024 65.76 66.00 65.50 65.83 10,041 -0.50(-0.76%)
Jan 02, 2024 66.54 66.68 66.33 66.33 13,875 -0.72(-1.08%)
Dec 29, 2023 67.22 67.26 66.97 67.05 62,606 +0.03(+0.05%)
Dec 28, 2023 67.23 67.37 67.01 67.02 19,934 -0.15(-0.22%)
Dec 27, 2023 66.91 67.26 66.91 67.17 17,592 +0.33(+0.49%)
Dec 26, 2023 66.41 66.84 66.41 66.84 8,485 +0.31(+0.47%)
Dec 22, 2023 66.59 66.86 66.41 66.53 27,906 +0.21(+0.32%)
Dec 21, 2023 66.08 66.32 65.92 66.32 15,939 +1.04(+1.59%)
Dec 20, 2023 65.89 66.06 65.27 65.28 9,179 -0.59(-0.90%)
Dec 19, 2023 65.55 65.88 65.55 65.87 26,378 +0.63(+0.96%)
Dec 18, 2023 65.46 65.46 65.05 65.24 17,970 +0.16(+0.25%)
Dec 15, 2023 65.52 65.52 65.08 65.08 16,892 -0.58(-0.88%)
Dec 14, 2023 65.27 65.73 65.27 65.66 5,507 +0.76(+1.18%)
Dec 13, 2023 63.78 64.89 63.57 64.89 20,341 +1.09(+1.72%)
Dec 12, 2023 63.51 63.80 63.48 63.80 3,171 -0.09(-0.15%)
Dec 11, 2023 63.75 63.93 63.74 63.89 4,666 +0.04(+0.06%)
Dec 08, 2023 63.62 63.90 63.61 63.85 6,444 +0.04(+0.06%)
Dec 07, 2023 63.55 63.92 63.46 63.81 58,813 +0.41(+0.65%)
Dec 06, 2023 63.75 63.97 63.40 63.40 6,392 +0.18(+0.28%)
Dec 05, 2023 63.36 63.36 63.22 63.22 4,085 -0.27(-0.43%)
Dec 04, 2023 63.45 63.53 63.29 63.50 23,618 -0.51(-0.79%)
Dec 01, 2023 63.24 64.01 63.24 64.00 18,478 +0.72(+1.14%)
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 15,293 -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%)
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.