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 (%)
Dec 31, 2019 26.55 26.68 26.55 26.68 2,505 +0.05(+0.18%)
Dec 30, 2019 26.75 26.75 26.63 26.63 713 -0.22(-0.81%)
Dec 27, 2019 26.90 26.92 26.85 26.85 7,299 -0.00(-0.02%)
Dec 26, 2019 26.88 26.88 26.86 26.86 138 +0.04(+0.17%)
Dec 24, 2019 26.81 26.81 26.81 26.81 0 +0.00(+0.00%)
Dec 23, 2019 26.81 26.81 26.81 26.81 294 +0.01(+0.05%)
Dec 20, 2019 26.80 26.80 26.80 26.80 110 +0.06(+0.24%)
Dec 19, 2019 26.74 26.74 26.74 26.74 0 +0.00(+0.01%)
Dec 18, 2019 26.73 26.73 26.73 26.73 0 -0.06(-0.23%)
Dec 17, 2019 26.83 26.83 26.79 26.79 2,767 -0.04(-0.14%)
Dec 16, 2019 26.83 26.83 26.83 26.83 0 +0.22(+0.84%)
Dec 13, 2019 26.64 26.64 26.61 26.61 110 +0.17(+0.64%)
Dec 12, 2019 26.30 26.44 26.30 26.44 345 +0.19(+0.73%)
Dec 11, 2019 26.26 26.26 26.25 26.25 254 +0.03(+0.11%)
Dec 10, 2019 26.18 26.26 26.18 26.22 689 -0.01(-0.05%)
Dec 09, 2019 26.23 26.23 26.23 26.23 0 -0.09(-0.34%)
Dec 06, 2019 26.28 26.32 26.28 26.32 554 +0.26(+0.98%)
Dec 05, 2019 26.06 26.06 26.06 26.06 14 -0.04(-0.16%)
Dec 04, 2019 26.10 26.10 26.10 26.10 24 +0.25(+0.96%)
Dec 03, 2019 25.86 25.86 25.86 25.86 103 -0.11(-0.43%)
Dec 02, 2019 26.07 26.07 25.91 25.97 1,143 -0.27(-1.03%)
Nov 29, 2019 26.24 26.24 26.24 26.24 110 -0.16(-0.62%)
Nov 27, 2019 26.39 26.40 26.39 26.40 221 +0.13(+0.48%)
Nov 26, 2019 26.25 26.28 26.25 26.28 260 +0.01(+0.02%)
Nov 25, 2019 26.26 26.28 26.21 26.27 3,476 +0.18(+0.67%)
Nov 22, 2019 26.10 26.10 26.09 26.10 665 +0.10(+0.38%)
Nov 21, 2019 25.96 26.01 25.96 26.00 2,417 +0.01(+0.05%)
Nov 20, 2019 25.98 25.98 25.98 25.98 0 -0.11(-0.40%)
Nov 19, 2019 26.08 26.09 26.08 26.09 354 -0.04(-0.13%)
Nov 18, 2019 26.12 26.12 26.12 26.12 334 -0.06(-0.24%)
Nov 15, 2019 26.18 26.23 26.18 26.19 665 +0.14(+0.55%)
Nov 14, 2019 26.04 26.04 26.04 26.04 0 -0.12(-0.45%)
Nov 13, 2019 26.15 26.16 26.15 26.16 2,105 -0.03(-0.10%)
Nov 12, 2019 26.16 26.24 26.16 26.19 1,004 -0.05(-0.19%)
Nov 11, 2019 26.23 26.23 26.23 26.23 94 -0.07(-0.27%)
Nov 08, 2019 26.31 26.31 26.31 26.31 0 +0.04(+0.14%)
Nov 07, 2019 26.27 26.27 26.27 26.27 0 +0.14(+0.55%)
Nov 06, 2019 26.13 26.13 26.13 26.13 0 +0.01(+0.05%)
Nov 05, 2019 26.11 26.11 26.11 26.11 0 +0.09(+0.35%)
Nov 04, 2019 26.02 26.02 26.02 26.02 443 +0.23(+0.89%)
Nov 01, 2019 25.79 25.79 25.79 25.79 110 +0.23(+0.91%)
Oct 31, 2019 25.53 25.56 25.53 25.56 619 -0.17(-0.68%)
Oct 30, 2019 25.73 25.73 25.73 25.73 273 +0.04(+0.15%)
Oct 29, 2019 25.70 25.70 25.70 25.70 0 -0.01(-0.04%)
Oct 28, 2019 25.87 25.87 25.71 25.71 332 +0.12(+0.48%)
Oct 25, 2019 25.56 25.58 25.56 25.58 110 -0.00(-0.00%)
Oct 24, 2019 25.64 25.64 25.59 25.59 110 +0.07(+0.28%)
Oct 23, 2019 25.46 25.51 25.46 25.51 322 +0.13(+0.52%)
Oct 22, 2019 25.38 25.38 25.38 25.38 0 +0.04(+0.17%)
Oct 21, 2019 25.35 25.35 25.34 25.34 790 +0.09(+0.36%)
Oct 18, 2019 25.25 25.25 25.25 25.25 0 -0.05(-0.22%)
Oct 17, 2019 25.42 25.42 25.30 25.30 117 +0.05(+0.22%)
Oct 16, 2019 25.25 25.25 25.25 25.25 110 -0.02(-0.07%)
Oct 15, 2019 25.30 25.30 25.27 25.27 503 +0.20(+0.79%)
Oct 14, 2019 25.08 25.08 25.07 25.07 166 -0.04(-0.15%)
Oct 11, 2019 25.10 25.10 25.10 25.10 110 +0.41(+1.67%)
Oct 10, 2019 24.69 24.69 24.69 24.69 25 +0.06(+0.26%)
Oct 09, 2019 24.59 24.63 24.59 24.63 1,274 +0.21(+0.84%)
Oct 08, 2019 24.42 24.42 24.42 24.42 0 -0.19(-0.78%)
Oct 07, 2019 24.63 24.63 24.61 24.61 2,277 +0.01(+0.05%)
Oct 04, 2019 24.60 24.60 24.60 24.60 110 +0.18(+0.75%)
Oct 03, 2019 24.42 24.42 24.42 24.42 58 +0.04(+0.17%)
Oct 02, 2019 24.38 24.38 24.38 24.38 103 -0.41(-1.66%)
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.