Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexshares Dm Ex-US Factor Tilt Index Fund (NY: TLDH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 19.69 19.69 19.68 19.69 9,505 +0.00(+0.00%)
Oct 28, 2016 19.69 19.69 19.69 19.69 121 -0.11(-0.58%)
Oct 27, 2016 19.80 19.80 19.79 19.80 365 +0.01(+0.04%)
Oct 24, 2016 19.79 19.79 19.79 19.79 121 +0.08(+0.42%)
Oct 19, 2016 19.71 19.71 19.71 19.71 121 +0.12(+0.63%)
Oct 18, 2016 19.69 19.69 19.59 19.59 974 +0.11(+0.59%)
Oct 17, 2016 19.47 19.47 19.47 19.47 121 -0.12(-0.63%)
Oct 14, 2016 19.60 19.60 19.60 19.60 121 +0.07(+0.34%)
Oct 13, 2016 19.42 19.53 19.42 19.53 243 +0.08(+0.42%)
Oct 11, 2016 19.45 19.45 19.45 19.45 121 -0.13(-0.67%)
Oct 04, 2016 19.58 19.58 19.58 19.58 121 +0.17(+0.89%)
Oct 03, 2016 19.43 19.44 19.40 19.41 638 -0.07(-0.38%)
Sep 30, 2016 19.48 19.48 19.48 19.48 0 +0.00(+0.00%)
Sep 29, 2016 19.48 19.48 19.48 19.48 82 +0.00(+0.00%)
Sep 28, 2016 19.33 19.48 19.33 19.48 655 +0.21(+1.06%)
Sep 27, 2016 19.28 19.28 19.28 19.28 0 +0.00(+0.00%)
Sep 26, 2016 19.27 19.28 19.26 19.28 1,126 -0.21(-1.09%)
Sep 23, 2016 19.49 19.49 19.49 19.49 122 +0.07(+0.38%)
Sep 22, 2016 19.52 19.52 19.41 19.41 2,938 +0.20(+1.02%)
Sep 21, 2016 19.22 19.22 19.22 19.22 948 -0.20(-1.01%)
Sep 15, 2016 19.05 19.41 19.41 19.41 1,101 +0.38(+2.02%)
Sep 13, 2016 19.03 19.03 19.03 19.03 122 -0.43(-2.22%)
Sep 12, 2016 19.46 19.46 19.46 19.46 122 +0.25(+1.28%)
Sep 09, 2016 19.37 19.38 19.22 19.22 1,101 -0.32(-1.63%)
Sep 06, 2016 19.55 19.54 19.54 19.54 734 +0.16(+0.84%)
Sep 02, 2016 19.37 19.37 19.37 19.37 122 +0.07(+0.34%)
Aug 29, 2016 19.28 19.31 19.31 19.31 1,101 +0.03(+0.17%)
Aug 23, 2016 19.27 19.27 19.27 19.27 122 +0.22(+1.18%)
Aug 22, 2016 19.19 19.19 18.95 19.05 2,839 -0.09(-0.49%)
Aug 15, 2016 19.15 19.14 19.14 19.14 244 -0.04(-0.23%)
Aug 12, 2016 19.13 19.19 19.13 19.19 367 +0.13(+0.66%)
Aug 11, 2016 19.06 19.06 19.06 19.06 122 +0.09(+0.47%)
Aug 10, 2016 18.97 18.97 18.97 18.97 122 +0.04(+0.22%)
Aug 09, 2016 18.93 18.93 18.93 18.93 122 +0.07(+0.39%)
Aug 08, 2016 18.86 18.86 18.86 18.86 122 +0.14(+0.74%)
Aug 04, 2016 18.72 18.72 18.72 18.72 979 +0.21(+1.15%)
Aug 03, 2016 18.51 18.51 18.51 18.51 122 +0.11(+0.62%)
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.