Canada markets closed

FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund (TLTD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
71.53+0.55 (+0.77%)
At close: 03:47PM EDT
70.79 -0.75 (-1.05%)
After hours: 04:05PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202471.4071.6071.4071.5371.533,439
May 03, 202470.7070.9970.7070.9970.9914,500
May 02, 202470.1670.5870.0370.4070.4043,700
May 01, 202469.4870.2569.4369.4969.494,200
Apr 30, 202470.2770.2769.7469.7469.742,700
Apr 29, 202470.5870.6970.5870.6470.643,000
Apr 26, 202470.0470.1969.9170.1370.136,300
Apr 25, 202469.2069.7868.9869.6169.6118,900
Apr 24, 202470.1870.1869.6869.9969.9918,900
Apr 23, 202469.6470.1969.6470.1970.1943,800
Apr 22, 202469.0869.6469.0169.4969.4921,100
Apr 19, 202468.8968.9968.7368.7368.731,900
Apr 18, 202468.8469.0168.5768.6368.6313,500
Apr 17, 202469.0369.1868.6868.8368.8313,300
Apr 16, 202468.8568.9768.6868.8568.8529,300
Apr 15, 202470.5270.5369.5169.5769.5710,200
Apr 12, 202470.4370.4369.6869.8269.8219,900
Apr 11, 202470.9571.0270.4370.9970.993,900
Apr 10, 202470.8571.1370.6270.8570.855,800
Apr 09, 202471.9071.9471.5971.6971.691,300
Apr 08, 202471.6071.7571.5471.6471.647,600
Apr 05, 202470.9871.3970.8371.2671.2610,800
Apr 04, 202471.8671.9770.8770.8970.895,100
Apr 03, 202471.1771.5371.1771.4371.4310,800
Apr 02, 202470.8570.9170.7270.9170.914,500
Apr 01, 202471.4071.4271.2871.4271.426,300
Mar 28, 202471.6871.7071.6271.6671.668,800
Mar 27, 202471.3871.7071.3871.7071.703,400
Mar 26, 202471.3871.4071.2071.2071.203,000
Mar 25, 202471.0171.1971.0171.0671.063,100
Mar 22, 202471.1371.2271.0571.1971.1910,600
Mar 21, 202471.4871.5071.3271.3971.3941,200
Mar 20, 202470.5471.4270.5471.4071.4033,600
Mar 19, 202470.3070.6470.2870.5570.5518,200
Mar 18, 202470.4370.5170.3470.3470.3478,200
Mar 15, 202470.3270.3870.0970.2870.28139,400
Mar 15, 20240.133 Dividend
Mar 14, 202470.3570.3970.1170.2870.1576,600
Mar 13, 202470.6771.0170.6770.7670.6312,300
Mar 12, 202470.2970.7270.1470.7270.595,100
Mar 11, 202470.3570.3570.0270.2870.1517,400
Mar 08, 202471.0771.0870.6470.6570.525,400
Mar 07, 202470.5470.8970.5470.8970.766,300
Mar 06, 202469.9670.2769.9670.1169.9812,300
Mar 05, 202469.5469.5469.0469.2669.134,100
Mar 04, 202469.3069.5269.3069.3569.224,600
Mar 01, 202469.0569.6269.0569.6169.487,900
Feb 29, 202468.9669.0068.7268.8368.7022,400
Feb 28, 202468.5968.7468.5968.6568.526,000
Feb 27, 202468.8769.0768.8769.0568.925,000
Feb 26, 202468.9268.9268.6968.8468.716,100
Feb 23, 202468.8768.9868.8768.9368.8010,600
Feb 22, 202468.7368.8868.6668.8868.754,200
Feb 21, 202468.0868.1967.9368.1868.058,400
Feb 20, 202468.2268.2267.9468.0967.964,400
Feb 16, 202467.7568.1567.7567.9467.818,500
Feb 15, 202467.2467.9067.2467.9067.7712,700
Feb 14, 202466.8067.1366.7467.1166.9816,800
Feb 13, 202466.7766.7766.3566.4166.286,500
Feb 12, 202467.6367.7167.5067.5667.431,100
Feb 09, 202467.0567.3867.0567.3467.214,900
Feb 08, 202467.1667.2067.0367.1467.019,600
Feb 07, 202467.2967.3367.1767.2867.157,800
Feb 06, 202466.7567.3866.7567.3867.256,400
Feb 05, 202466.9767.0166.6566.9166.785,500
Feb 02, 202467.2767.4267.1467.4267.294,900
Feb 01, 202467.7368.0467.5168.0467.919,400
Jan 31, 202468.1268.1667.4467.4467.317,900
Jan 30, 202467.7567.8967.5967.7967.663,700
Jan 29, 202467.5267.8867.4467.8867.752,600
Jan 26, 202467.6567.6767.5667.5867.455,900
Jan 25, 202467.4467.4467.0967.3667.237,500
Jan 24, 202467.4267.4667.1467.1467.014,200
Jan 23, 202466.4566.6866.4166.6866.554,600
Jan 22, 202466.7866.8866.7066.8166.686,600
Jan 19, 202466.3866.5866.3866.5866.451,100
Jan 18, 202466.0966.4366.0866.4366.305,700
Jan 17, 202465.5765.9565.4765.9565.834,500
Jan 16, 202467.1467.1466.5366.6566.5213,100
Jan 12, 202468.0168.1867.8067.8367.7017,100
Jan 11, 202467.2967.6467.0867.5867.458,000
Jan 10, 202467.5767.8267.5567.6967.565,400
Jan 09, 202467.4167.4467.2867.4467.317,200
Jan 08, 202467.3067.9367.3067.9367.8012,700
Jan 05, 202467.1667.7567.1667.2467.118,800
Jan 04, 202467.1467.5167.1467.2167.0815,900
Jan 03, 202466.9767.2166.7167.0466.919,900
Jan 02, 202467.7767.9167.5567.5567.4213,600
Dec 29, 202368.4668.5068.2168.2968.1661,500
Dec 28, 202368.4768.6168.2468.2568.1219,600
Dec 27, 202368.1468.5068.1468.4068.2717,300
Dec 26, 202367.6368.0767.6368.0767.948,300
Dec 22, 202367.8268.0967.6367.7567.6227,400
Dec 21, 202367.3067.5467.1467.5467.4115,700
Dec 20, 202367.1067.2866.4766.4866.359,000
Dec 19, 202366.7667.0966.7667.0866.9525,900
Dec 18, 202366.6766.6766.2566.4466.3117,600
Dec 15, 202366.7366.7366.2866.2866.1516,600
Dec 15, 20230.873 Dividend
Dec 14, 202367.3467.8267.3467.7466.745,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...