NYSEArca - Delayed Quote USD

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

78.71
+0.36
+(0.46%)
At close: 3:57:59 PM EDT
78.46
-0.24
(-0.30%)
After hours: 4:08:38 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202579.0979.0778.6278.7178.7147,723
May 8, 202578.8078.9478.1878.3578.3528,800
May 7, 202578.7378.9178.5178.6778.673,000
May 6, 202578.3878.9478.3878.7478.742,700
May 5, 202578.7378.8878.7078.7278.7221,300
May 2, 202578.4478.7678.4378.5378.539,200
May 1, 202577.5477.8777.2277.4277.424,000
Apr 30, 202576.8177.9176.8177.8577.855,200
Apr 29, 202577.7978.0377.7977.9277.921,900
Apr 28, 202577.2977.8677.1177.8077.8010,600
Apr 25, 202576.5277.0776.5277.0777.074,800
Apr 24, 202576.1876.8476.1876.8476.842,400
Apr 23, 202576.3576.3875.7775.8775.879,000
Apr 22, 202575.5576.1575.5575.7375.736,600
Apr 21, 202574.9274.9473.9074.3674.3656,300
Apr 17, 202574.3374.9674.3374.4274.4210,300
Apr 16, 202574.0074.4873.5573.8173.8115,000
Apr 15, 202574.0174.0173.6973.7073.705,400
Apr 14, 202572.8773.5472.8573.3073.308,300
Apr 11, 202570.9572.4570.8072.4072.4018,300
Apr 10, 202570.6570.6969.6970.4770.4722,300
Apr 9, 202567.3472.0466.9471.7671.7642,800
Apr 8, 202569.0069.2866.3766.9966.99170,700
Apr 7, 202567.7167.7266.1167.1167.1112,200
Apr 4, 202570.5470.5468.3268.3268.3210,300
Apr 3, 202574.1474.1473.2173.2173.2111,900
Apr 2, 202574.0474.9674.0474.9174.9111,300
Apr 1, 202574.4674.7874.3374.6074.6011,600
Mar 31, 202574.1874.9073.9674.8174.8116,800
Mar 28, 202577.8078.2075.0675.1675.1611,500
Mar 27, 202575.8676.0475.8075.9575.9510,400
Mar 26, 202576.2776.4375.6875.7975.7910,500
Mar 25, 202576.5476.6876.5276.6176.615,900
Mar 24, 202576.1276.2175.9076.0876.0819,000
Mar 21, 2025 0.233 Dividend
Mar 21, 202576.0076.1575.8476.0676.069,400
Mar 20, 202576.2376.7276.2376.7076.473,300
Mar 19, 202576.8777.5076.8377.3277.094,100
Mar 18, 202576.8477.1276.8477.1176.883,100
Mar 17, 202576.3277.1176.3276.9776.7415,900
Mar 14, 202575.5276.1275.5276.1275.8910,200
Mar 13, 202574.8674.8674.5574.7574.5250,500
Mar 12, 202574.7075.2174.7075.1374.903,700
Mar 11, 202574.6374.8274.2674.6274.392,200
Mar 10, 202575.1775.3274.4974.7474.518,400
Mar 7, 202575.6276.5675.6276.5676.3310,600
Mar 6, 202575.5076.0275.3475.4475.2119,200
Mar 5, 202574.9375.8074.9375.8075.5715,100
Mar 4, 202573.5474.2972.9574.0673.8426,300
Mar 3, 202574.7975.0773.8274.0773.8410,100
Feb 28, 202573.2573.5772.9373.4973.277,700
Feb 27, 202573.9774.0873.4973.5173.295,700
Feb 26, 202574.4074.7574.0774.2273.995,500
Feb 25, 202574.4074.4073.9174.1973.967,300
Feb 24, 202573.6073.9173.5173.5273.303,200
Feb 21, 202574.0674.0673.3873.4873.263,600
Feb 20, 202573.7374.0473.7374.0473.826,300
Feb 19, 202573.6773.7173.4673.7073.488,100
Feb 18, 202574.2474.3174.2074.3174.083,800
Feb 14, 202574.2374.2373.9073.9073.684,800
Feb 13, 202573.1773.7173.1773.7173.496,500
Feb 12, 202572.3473.0072.3272.9472.724,700
Feb 11, 202572.4772.8372.4772.8272.6011,500
Feb 10, 202572.5472.5472.4272.4672.242,600
Feb 7, 202572.5672.6272.0572.0771.858,700
Feb 6, 202572.5272.5772.3872.5472.3221,500
Feb 5, 202571.8772.2471.8572.1771.957,900
Feb 4, 202570.8971.5170.8971.4471.2217,500
Feb 3, 202570.2770.8970.0470.6270.4114,500
Jan 31, 202572.0672.3071.4071.4071.187,300
Jan 30, 202572.0872.3671.7972.0871.8637,000
Jan 29, 202571.2671.4571.0771.2771.0524,500
Jan 28, 202571.3271.3270.9571.2871.0612,200
Jan 27, 202571.1871.2771.0171.2771.0510,200
Jan 24, 202571.2671.5271.2571.3371.1115,600
Jan 23, 202570.6070.9270.5270.9270.704,100
Jan 22, 202570.6670.7170.4770.5170.3014,800
Jan 21, 202570.3170.7870.3170.7570.5429,600
Jan 17, 202569.5069.7769.4569.4569.2465,100
Jan 16, 202569.0469.4668.9869.2068.9933,600
Jan 15, 202569.1969.2668.8169.1368.926,400
Jan 14, 202568.1068.1767.8768.0967.886,100
Jan 13, 202567.5467.8567.5467.8567.6418,300
Jan 10, 202568.5568.5567.9568.0367.8211,900
Jan 8, 202568.9069.1368.7569.1368.927,700
Jan 7, 202569.7769.8169.3269.3869.1710,400
Jan 6, 202569.7770.0669.6769.6769.4611,000
Jan 3, 202568.9469.1568.9169.1268.9110,000
Jan 2, 202569.0069.1268.6368.8068.5923,100
Dec 31, 202469.1169.1568.7968.8968.688,000
Dec 30, 202468.6569.1068.5468.9468.738,000
Dec 27, 202469.1769.2968.9269.1168.906,000
Dec 26, 202469.1169.2869.1169.2469.036,200
Dec 24, 202468.7968.8968.7068.8968.685,100
Dec 23, 202468.2168.6568.0768.6568.446,000
Dec 20, 2024 1.024 Dividend
Dec 20, 202467.5968.7167.5968.2368.025,800
Dec 19, 202469.9069.9069.2169.2267.9914,400
Dec 18, 202470.9771.1069.2669.2668.0316,800
Dec 17, 202471.0171.1170.8870.9469.6818,300
Dec 16, 202471.1671.4271.1671.2669.996,500
Dec 13, 202471.8872.0071.4471.5570.2811,300
Dec 12, 202472.0872.1471.7471.7470.461,700
Dec 11, 202472.3872.5672.2472.4871.199,800
Dec 10, 202472.4772.4772.0372.0370.759,300
Dec 9, 202472.9072.9072.5272.5271.231,700
Dec 6, 202472.7472.7472.4472.4871.195,200
Dec 5, 202472.6772.7172.6172.6171.325,600
Dec 4, 202472.3672.3672.1372.2270.948,300
Dec 3, 202472.2072.3572.0372.2170.935,800
Dec 2, 202471.7571.8271.3871.8270.544,400
Nov 29, 202471.3771.7371.3771.7370.4512,700
Nov 27, 202470.6970.7870.6670.7769.5113,800
Nov 26, 202470.7870.7870.1970.4169.1629,600
Nov 25, 202470.8870.9970.6670.8169.5511,900
Nov 22, 202470.0970.5070.0970.4769.224,900
Nov 21, 202469.9870.3169.9270.2468.996,400
Nov 20, 202469.9870.0569.6770.0168.7617,300
Nov 19, 202469.7670.3069.7670.3069.0519,400
Nov 18, 202469.8570.4169.8570.3069.0515,900
Nov 15, 202469.9269.9269.7069.8868.6450,700
Nov 14, 202470.2870.4769.9369.9868.7480,100
Nov 13, 202470.0770.0869.9069.9168.673,100
Nov 12, 202470.6770.6770.2470.2969.044,500
Nov 11, 202471.6271.6271.2871.4070.137,000
Nov 8, 202471.4771.4771.0971.3870.114,300
Nov 7, 202471.9172.3571.9172.2971.0011,100
Nov 6, 202471.1971.2270.8871.2269.954,200
Nov 5, 202471.5072.0771.5071.9870.702,100
Nov 4, 202471.5471.7871.2571.2970.0214,600
Nov 1, 202471.4071.5471.1371.1369.862,300
Oct 31, 202470.8571.1070.6171.1069.842,600
Oct 30, 202471.8471.8471.4871.4870.216,400
Oct 29, 202471.7671.8071.6671.7870.504,700
Oct 28, 202472.0472.0772.0272.0270.741,100
Oct 25, 202471.9471.9871.5371.5370.267,400
Oct 24, 202471.9371.9371.6771.8170.539,200
Oct 23, 202471.7171.7171.4171.5670.291,900
Oct 22, 202472.3172.4172.2372.4171.126,500
Oct 21, 202473.1273.1272.5972.6571.369,300
Oct 18, 202473.3673.5573.3673.5272.219,500
Oct 17, 202473.3273.3273.0373.0371.7323,900
Oct 16, 202473.1673.1673.0673.1271.823,500
Oct 15, 202473.4373.4372.7372.8271.521,800
Oct 14, 202473.5273.7973.5273.7272.414,000
Oct 11, 202473.6273.6873.6273.6572.341,100
Oct 10, 202472.9273.3272.9273.2971.992,200
Oct 9, 202473.0273.4073.0273.4072.094,800
Oct 8, 202473.5373.5373.2773.4972.184,500
Oct 7, 202473.8273.8773.6273.6372.322,300
Oct 4, 202473.8074.1973.7974.1972.876,600
Oct 3, 202473.5373.6573.4773.5472.235,500
Oct 2, 202474.1274.3174.1274.2772.953,700
Oct 1, 202474.4074.5974.1174.4873.162,300
Sep 30, 202475.3375.3374.7875.0073.6718,100
Sep 27, 202475.4275.4274.9474.9473.617,000
Sep 26, 202475.2275.5475.1975.5474.208,600
Sep 25, 202474.5274.5274.0474.0472.724,200
Sep 24, 202474.3474.4274.3474.4273.101,600
Sep 23, 202473.8974.0973.8974.0972.772,200
Sep 20, 2024 0.359 Dividend
Sep 20, 202474.0374.0373.6573.7872.4711,000
Sep 19, 202474.6174.8674.2374.7173.034,500
Sep 18, 202473.3473.9873.2873.3971.746,000
Sep 17, 202473.7473.7873.3973.5071.854,700
Sep 16, 202473.3673.8573.3673.8572.194,500
Sep 13, 202473.2873.4773.1573.2671.614,200
Sep 12, 202472.2272.9672.2272.9371.2939,000
Sep 11, 202471.8272.3871.7872.3870.752,300
Sep 10, 202472.0372.0371.6071.9370.316,300
Sep 9, 202472.0672.5272.0672.2370.605,400
Sep 6, 202471.9771.9771.4971.4969.882,300
Sep 5, 202473.0673.1572.7472.9171.276,600
Sep 4, 202472.9072.9872.7072.8371.197,000
Sep 3, 202473.3173.3172.8272.8871.248,300
Aug 30, 202474.2774.3273.9074.2872.612,900
Aug 29, 202474.1874.4073.8973.9872.325,100
Aug 28, 202474.1574.1673.6173.9072.244,300
Aug 27, 202474.2274.4574.1474.3972.723,800
Aug 26, 202474.1274.1273.9773.9772.311,600
Aug 23, 202473.4074.3173.4074.3172.64124,400
Aug 22, 202473.3073.3072.8372.8371.195,500
Aug 21, 202473.0673.4473.0073.3271.6743,500
Aug 20, 202472.7172.7872.5572.6971.055,300
Aug 19, 202472.4972.9872.4972.9271.2832,200
Aug 16, 202471.7172.0271.7171.9770.353,300
Aug 15, 202471.4771.7571.4471.6270.017,100
Aug 14, 202470.7070.7970.5170.7969.204,700
Aug 13, 202469.8270.5269.8270.5168.926,200
Aug 12, 202469.4569.5069.2269.4067.8432,900
Aug 9, 202468.9469.3368.9469.3367.7710,200
Aug 8, 202468.7069.1568.3469.0367.4813,800
Aug 7, 202468.9469.0667.9167.9166.3810,200
Aug 6, 202466.9968.0466.9967.8066.279,200
Aug 5, 202466.7167.7366.7167.6666.1413,000
Aug 2, 202469.2069.2968.8769.2967.7326,900
Aug 1, 202471.7671.7670.1270.3968.819,700
Jul 31, 202472.3372.4772.1972.4770.844,100
Jul 30, 202471.4971.4971.2771.4469.838,800
Jul 29, 202471.1771.2671.1571.2469.641,300
Jul 26, 202471.2871.6671.2871.5569.947,700
Jul 25, 202470.6671.0870.6670.7069.117,400
Jul 24, 202471.6271.6271.0171.0169.4112,700
Jul 23, 202471.9172.0571.8971.8970.2710,100
Jul 22, 202472.1772.3772.0672.3370.705,600
Jul 19, 202471.8071.8771.6271.7870.166,100
Jul 18, 202473.0173.0171.9872.1370.516,300
Jul 17, 202472.7872.8672.5572.6671.0212,600
Jul 16, 202472.5872.9572.5672.9571.314,900
Jul 15, 202472.9072.9072.4072.4870.857,300
Jul 12, 202472.7873.1472.7872.9271.286,100
Jul 11, 202472.2372.3972.0872.1470.528,700
Jul 10, 202471.3571.7571.3571.7370.127,900
Jul 9, 202470.9470.9470.8170.8269.236,700
Jul 8, 202471.3171.3171.0971.1469.548,500
Jul 5, 202471.4171.4171.2171.3969.782,800
Jul 3, 202470.8271.0670.8271.0169.412,900
Jul 2, 202469.8570.1969.8570.1468.5611,100
Jul 1, 202470.1970.4369.8469.9368.366,800
Jun 28, 202469.9970.0669.7469.9168.346,600
Jun 27, 202469.9270.4269.7969.8668.2920,200
Jun 26, 202469.5669.6869.5669.6868.117,900
Jun 25, 202470.1270.3069.9170.1768.593,700
Jun 24, 202470.2370.3070.0570.1268.543,400
Jun 21, 2024 1.155 Dividend
Jun 21, 202469.3969.5569.3469.4867.924,600
Jun 20, 202470.9371.1970.9371.1768.4410,900
Jun 18, 202470.8771.1670.8771.1668.437,100
Jun 17, 202470.2570.9370.1670.8268.109,000
Jun 14, 202470.2470.5770.2470.5267.819,300
Jun 13, 202471.8971.8971.0571.2568.527,200
Jun 12, 202472.6472.8172.2672.3769.598,800
Jun 11, 202471.4571.6571.4571.5268.784,000
Jun 10, 202471.8372.3371.8372.3369.554,500
Jun 7, 202472.4472.4472.1272.1969.425,000
Jun 6, 202472.9673.1172.9673.0970.295,000
Jun 5, 202472.8173.0472.5973.0470.244,800
Jun 4, 202472.7272.7772.5572.7769.9810,700
Jun 3, 202473.0073.1672.8973.1170.302,100
May 31, 202472.5972.9972.5972.9970.191,200
May 30, 202472.2172.4372.2172.3069.537,400
May 29, 202471.9971.9971.5871.5868.834,800
May 28, 202473.0173.0172.6172.7469.954,000
May 24, 202472.4972.7272.4972.6269.831,700
May 23, 202472.8072.8071.7971.9169.158,700
May 22, 202472.5772.5772.2272.3869.605,800
May 21, 202472.9973.2172.9973.1470.335,800
May 20, 202473.3373.4073.2073.2870.478,500
May 17, 202472.8973.1572.8773.1570.34217,400
May 16, 202473.0573.1172.8672.8670.069,200
May 15, 202472.7273.2072.7273.2070.395,500
May 14, 202472.4672.6172.3772.6169.826,000
May 13, 202472.2072.3372.0772.1469.3712,500
May 10, 202472.3772.3871.9972.1069.33436,100

Related Tickers