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: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 49.03 49.38 49.03 49.31 10,707 -0.45(-0.90%)
May 30, 2019 49.68 49.75 49.59 49.75 22,205 +0.30(+0.61%)
May 29, 2019 49.63 49.63 49.34 49.45 127,990 -0.34(-0.69%)
May 28, 2019 50.27 50.27 49.79 49.79 56,612 -0.40(-0.80%)
May 24, 2019 50.02 50.24 50.02 50.20 20,820 +0.50(+1.00%)
May 23, 2019 49.71 49.74 49.55 49.70 43,897 -0.52(-1.04%)
May 22, 2019 50.35 50.34 50.04 50.22 109,004 -0.28(-0.55%)
May 21, 2019 50.35 50.56 50.35 50.50 76,261 +0.39(+0.77%)
May 20, 2019 50.19 50.40 50.03 50.11 216,770 -0.38(-0.75%)
May 17, 2019 50.64 50.74 50.49 50.49 49,373 -0.31(-0.61%)
May 16, 2019 50.86 51.03 50.80 50.80 5,253 +0.24(+0.47%)
May 15, 2019 50.13 50.62 50.07 50.57 20,226 +0.13(+0.25%)
May 14, 2019 50.25 50.61 50.25 50.44 30,482 +0.47(+0.94%)
May 13, 2019 50.16 50.22 49.87 49.97 50,512 -0.98(-1.93%)
May 10, 2019 50.67 50.97 50.40 50.95 21,296 +0.32(+0.63%)
May 09, 2019 50.47 50.75 50.24 50.63 15,437 -0.39(-0.76%)
May 08, 2019 51.05 51.19 50.99 51.02 17,126 -0.04(-0.09%)
May 07, 2019 51.58 51.58 50.96 51.06 22,274 -0.85(-1.63%)
May 06, 2019 51.55 51.99 51.55 51.91 20,395 -0.57(-1.09%)
May 03, 2019 52.20 52.51 52.18 52.48 23,199 +0.51(+0.99%)
May 02, 2019 52.16 52.18 51.96 51.97 12,680 -0.17(-0.33%)
May 01, 2019 52.45 52.56 52.07 52.14 28,614 -0.27(-0.52%)
Apr 30, 2019 52.47 52.51 52.35 52.42 25,905 +0.03(+0.06%)
Apr 29, 2019 52.26 52.42 52.21 52.38 15,025 +0.19(+0.36%)
Apr 26, 2019 52.12 52.21 52.11 52.19 41,283 +0.11(+0.20%)
Apr 25, 2019 52.03 52.17 52.03 52.09 13,899 -0.10(-0.19%)
Apr 24, 2019 52.41 52.41 52.13 52.19 13,778 -0.40(-0.75%)
Apr 23, 2019 52.44 52.62 52.44 52.58 9,191 -0.04(-0.08%)
Apr 22, 2019 52.63 52.68 52.51 52.62 7,708 -0.07(-0.13%)
Apr 18, 2019 52.79 52.79 52.57 52.69 9,279 -0.10(-0.20%)
Apr 17, 2019 52.79 52.84 52.67 52.80 21,471 +0.15(+0.28%)
Apr 16, 2019 52.79 52.79 52.58 52.65 28,783 +0.15(+0.29%)
Apr 15, 2019 52.49 52.56 52.47 52.50 13,647 +0.13(+0.24%)
Apr 12, 2019 52.44 52.45 52.34 52.37 17,964 +0.32(+0.61%)
Apr 11, 2019 52.11 52.11 51.92 52.05 35,781 -0.02(-0.03%)
Apr 10, 2019 52.01 52.13 52.01 52.07 8,491 +0.20(+0.39%)
Apr 09, 2019 51.98 52.04 51.86 51.87 33,350 -0.35(-0.68%)
Apr 08, 2019 52.13 52.23 52.10 52.22 42,597 +0.03(+0.05%)
Apr 05, 2019 52.18 52.24 52.14 52.20 14,871 +0.06(+0.12%)
Apr 04, 2019 52.08 52.14 52.00 52.14 32,448 -0.07(-0.13%)
Apr 03, 2019 52.10 52.36 52.10 52.21 43,028 +0.39(+0.75%)
Apr 02, 2019 51.81 51.82 51.57 51.82 27,027 +0.03(+0.05%)
Apr 01, 2019 51.49 51.79 51.49 51.79 37,041 +0.80(+1.57%)
Mar 29, 2019 50.95 51.05 50.82 50.99 26,887 +0.11(+0.22%)
Mar 28, 2019 50.90 50.91 50.69 50.88 42,168 -0.09(-0.18%)
Mar 27, 2019 51.10 51.24 50.72 50.98 42,085 -0.03(-0.05%)
Mar 26, 2019 51.03 51.29 50.88 51.01 183,642 +0.20(+0.39%)
Mar 25, 2019 50.78 50.83 50.52 50.81 167,543 +0.00(+0.00%)
Mar 22, 2019 51.38 51.38 50.78 50.81 57,463 -0.87(-1.68%)
Mar 21, 2019 51.37 51.79 51.37 51.68 1,687,900 -0.08(-0.15%)
Mar 20, 2019 51.63 51.88 51.32 51.75 375,241 +0.03(+0.06%)
Mar 19, 2019 51.81 51.94 51.63 51.72 170,964 +0.17(+0.33%)
Mar 18, 2019 51.51 51.60 51.47 51.55 122,451 +0.25(+0.50%)
Mar 15, 2019 51.20 51.36 51.20 51.29 186,192 +0.45(+0.88%)
Mar 14, 2019 50.85 50.97 50.77 50.85 57,253 -0.09(-0.19%)
Mar 13, 2019 50.82 51.04 50.73 50.94 137,233 +0.40(+0.78%)
Mar 12, 2019 50.45 50.66 50.45 50.54 39,142 +0.06(+0.11%)
Mar 11, 2019 50.13 50.54 50.13 50.49 116,556 +0.38(+0.75%)
Mar 08, 2019 49.80 50.11 49.80 50.11 84,965 -0.13(-0.25%)
Mar 07, 2019 50.66 50.66 50.17 50.24 94,285 -0.76(-1.48%)
Mar 06, 2019 51.08 51.12 50.96 50.99 176,685 -0.15(-0.29%)
Mar 05, 2019 51.07 51.26 51.07 51.14 73,212 +0.00(+0.01%)
Mar 04, 2019 51.26 51.37 50.93 51.14 146,171 -0.15(-0.28%)
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.