Skip to main content

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

71.39 +0.39 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 70.52 70.54 70.46 70.50 8,962 -0.04(-0.06%)
Mar 27, 2024 70.22 70.54 70.22 70.54 3,500 +0.50(+0.71%)
Mar 26, 2024 70.22 70.24 70.04 70.04 3,043 +0.13(+0.19%)
Mar 25, 2024 69.86 70.03 69.86 69.91 3,144 -0.13(-0.18%)
Mar 22, 2024 69.97 70.06 69.90 70.04 10,782 -0.19(-0.27%)
Mar 21, 2024 70.32 70.34 70.16 70.23 41,852 -0.01(-0.01%)
Mar 20, 2024 69.40 70.26 69.40 70.24 34,160 +0.84(+1.20%)
Mar 19, 2024 69.16 69.49 69.14 69.40 18,499 +0.20(+0.29%)
Mar 18, 2024 69.29 69.37 69.20 69.20 79,539 +0.06(+0.09%)
Mar 15, 2024 69.18 69.24 68.95 69.14 141,739 +0.13(+0.19%)
Mar 14, 2024 69.08 69.12 68.84 69.01 78,021 -0.47(-0.68%)
Mar 13, 2024 69.39 69.73 69.39 69.48 12,503 +0.04(+0.06%)
Mar 12, 2024 69.02 69.44 68.87 69.44 5,230 +0.43(+0.63%)
Mar 11, 2024 69.08 69.08 68.75 69.01 17,714 -0.36(-0.52%)
Mar 08, 2024 69.79 69.80 69.36 69.37 5,521 -0.24(-0.34%)
Mar 07, 2024 69.26 69.61 69.26 69.61 6,444 +0.77(+1.12%)
Mar 06, 2024 68.70 69.00 68.70 68.84 12,508 +0.83(+1.22%)
Mar 05, 2024 68.28 68.28 67.79 68.01 4,215 -0.09(-0.13%)
Mar 04, 2024 68.05 68.26 68.05 68.10 4,657 -0.26(-0.38%)
Mar 01, 2024 67.81 68.36 67.81 68.36 7,995 +0.77(+1.14%)
Feb 29, 2024 67.71 67.75 67.48 67.59 22,795 +0.18(+0.26%)
Feb 28, 2024 67.35 67.50 67.35 67.41 6,149 -0.39(-0.57%)
Feb 27, 2024 67.62 67.82 67.62 67.80 5,066 +0.20(+0.30%)
Feb 26, 2024 67.67 67.67 67.45 67.60 6,258 -0.09(-0.14%)
Feb 23, 2024 67.62 67.73 67.62 67.69 10,763 +0.05(+0.07%)
Feb 22, 2024 67.49 67.64 67.42 67.64 4,242 +0.69(+1.03%)
Feb 21, 2024 66.85 66.96 66.70 66.95 8,590 +0.09(+0.14%)
Feb 20, 2024 66.99 66.99 66.71 66.86 4,530 +0.14(+0.22%)
Feb 16, 2024 66.53 66.91 66.53 66.72 8,632 +0.05(+0.07%)
Feb 15, 2024 66.02 66.67 66.02 66.67 12,946 +0.77(+1.17%)
Feb 14, 2024 65.59 65.92 65.53 65.90 17,091 +0.69(+1.06%)
Feb 13, 2024 65.56 65.56 65.15 65.21 6,659 -1.13(-1.71%)
Feb 12, 2024 66.41 66.49 66.28 66.34 1,149 +0.22(+0.33%)
Feb 09, 2024 65.84 66.16 65.84 66.12 5,001 +0.20(+0.30%)
Feb 08, 2024 65.95 65.99 65.82 65.92 9,816 -0.14(-0.21%)
Feb 07, 2024 66.07 66.11 65.96 66.06 7,967 -0.10(-0.15%)
Feb 06, 2024 65.54 66.16 65.54 66.16 6,499 +0.46(+0.70%)
Feb 05, 2024 65.76 65.79 65.45 65.70 5,633 -0.50(-0.76%)
Feb 02, 2024 66.05 66.20 65.93 66.20 5,035 -0.61(-0.91%)
Feb 01, 2024 66.51 66.81 66.29 66.81 9,610 +0.59(+0.90%)
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%)
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.