Skip to main content

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

71.66 -0.04 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 71.68 71.70 71.62 71.66 8,817 -0.04(-0.06%)
Mar 27, 2024 71.38 71.70 71.38 71.70 3,444 +0.51(+0.71%)
Mar 26, 2024 71.38 71.40 71.20 71.20 2,994 +0.13(+0.19%)
Mar 25, 2024 71.01 71.19 71.01 71.06 3,093 -0.13(-0.18%)
Mar 22, 2024 71.13 71.22 71.05 71.19 10,608 -0.20(-0.27%)
Mar 21, 2024 71.48 71.50 71.32 71.39 41,174 -0.01(-0.01%)
Mar 20, 2024 70.54 71.42 70.54 71.40 33,606 +0.85(+1.20%)
Mar 19, 2024 70.30 70.64 70.28 70.55 18,199 +0.20(+0.29%)
Mar 18, 2024 70.43 70.51 70.34 70.34 78,249 +0.06(+0.09%)
Mar 15, 2024 70.32 70.38 70.09 70.28 139,440 +0.13(+0.19%)
Mar 14, 2024 70.22 70.26 69.98 70.15 76,755 -0.48(-0.68%)
Mar 13, 2024 70.54 70.88 70.54 70.63 12,300 +0.04(+0.06%)
Mar 12, 2024 70.16 70.59 70.01 70.59 5,145 +0.44(+0.63%)
Mar 11, 2024 70.22 70.22 69.89 70.15 17,426 -0.37(-0.52%)
Mar 08, 2024 70.94 70.95 70.51 70.51 5,432 -0.24(-0.34%)
Mar 07, 2024 70.41 70.76 70.41 70.76 6,339 +0.78(+1.12%)
Mar 06, 2024 69.83 70.14 69.83 69.98 12,305 +0.84(+1.22%)
Mar 05, 2024 69.41 69.41 68.91 69.13 4,146 -0.09(-0.13%)
Mar 04, 2024 69.17 69.39 69.17 69.22 4,581 -0.26(-0.38%)
Mar 01, 2024 68.92 69.49 68.92 69.48 7,865 +0.78(+1.14%)
Feb 29, 2024 68.83 68.87 68.59 68.70 22,425 +0.18(+0.26%)
Feb 28, 2024 68.46 68.61 68.46 68.52 6,049 -0.40(-0.57%)
Feb 27, 2024 68.74 68.94 68.74 68.92 4,984 +0.21(+0.30%)
Feb 26, 2024 68.79 68.79 68.56 68.71 6,156 -0.09(-0.14%)
Feb 23, 2024 68.74 68.85 68.74 68.80 10,588 +0.05(+0.07%)
Feb 22, 2024 68.60 68.75 68.53 68.75 4,173 +0.70(+1.03%)
Feb 21, 2024 67.95 68.07 67.80 68.06 8,450 +0.09(+0.14%)
Feb 20, 2024 68.09 68.09 67.81 67.96 4,457 +0.15(+0.22%)
Feb 16, 2024 67.62 68.02 67.62 67.82 8,492 +0.05(+0.07%)
Feb 15, 2024 67.11 67.77 67.11 67.77 12,736 +0.78(+1.17%)
Feb 14, 2024 66.67 67.00 66.61 66.98 16,814 +0.70(+1.06%)
Feb 13, 2024 66.64 66.64 66.22 66.28 6,551 -1.15(-1.71%)
Feb 12, 2024 67.51 67.58 67.38 67.43 1,131 +0.22(+0.33%)
Feb 09, 2024 66.92 67.25 66.92 67.21 4,920 +0.20(+0.30%)
Feb 08, 2024 67.03 67.07 66.90 67.01 9,657 -0.14(-0.21%)
Feb 07, 2024 67.16 67.20 67.05 67.15 7,837 -0.10(-0.15%)
Feb 06, 2024 66.62 67.25 66.62 67.25 6,394 +0.47(+0.70%)
Feb 05, 2024 66.84 66.88 66.52 66.79 5,542 -0.51(-0.76%)
Feb 02, 2024 67.14 67.30 67.01 67.30 4,953 -0.62(-0.91%)
Feb 01, 2024 67.60 67.92 67.38 67.92 9,454 +0.60(+0.90%)
Jan 31, 2024 67.99 68.03 67.31 67.31 7,918 -0.36(-0.53%)
Jan 30, 2024 67.62 67.76 67.46 67.67 3,747 -0.09(-0.13%)
Jan 29, 2024 67.39 67.75 67.31 67.75 2,573 +0.30(+0.45%)
Jan 26, 2024 67.52 67.54 67.43 67.45 5,886 +0.22(+0.33%)
Jan 25, 2024 67.31 67.31 66.96 67.23 7,559 +0.22(+0.33%)
Jan 24, 2024 67.29 67.33 67.01 67.01 4,212 +0.46(+0.69%)
Jan 23, 2024 66.32 66.55 66.28 66.55 4,597 -0.13(-0.19%)
Jan 22, 2024 66.65 66.75 66.57 66.68 6,616 +0.23(+0.35%)
Jan 19, 2024 66.25 66.45 66.25 66.45 1,136 +0.14(+0.22%)
Jan 18, 2024 65.97 66.31 65.96 66.31 5,699 +0.49(+0.74%)
Jan 17, 2024 65.45 65.82 65.34 65.82 4,552 -0.71(-1.06%)
Jan 16, 2024 67.01 67.01 66.40 66.53 13,159 -1.18(-1.74%)
Jan 12, 2024 67.88 68.05 67.67 67.71 17,123 +0.25(+0.37%)
Jan 11, 2024 67.16 67.51 66.95 67.45 7,974 -0.11(-0.16%)
Jan 10, 2024 67.44 67.69 67.42 67.56 5,448 +0.25(+0.37%)
Jan 09, 2024 67.28 67.31 67.15 67.31 7,230 -0.49(-0.73%)
Jan 08, 2024 67.17 67.81 67.17 67.81 12,748 +0.69(+1.03%)
Jan 05, 2024 67.03 67.62 67.03 67.12 8,856 +0.04(+0.05%)
Jan 04, 2024 67.01 67.39 67.01 67.08 15,947 +0.17(+0.25%)
Jan 03, 2024 66.84 67.08 66.58 66.91 9,878 -0.51(-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.