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 (%)
Jun 28, 2019 24.45 24.45 24.38 24.38 1,225 +0.11(+0.45%)
Jun 27, 2019 24.21 24.28 24.21 24.28 414 +0.21(+0.89%)
Jun 26, 2019 24.06 24.06 24.06 24.06 16 -0.03(-0.13%)
Jun 25, 2019 24.08 24.09 24.08 24.09 355 -0.22(-0.91%)
Jun 24, 2019 24.31 24.31 24.31 24.31 339 +0.11(+0.47%)
Jun 21, 2019 24.20 24.20 24.20 24.20 226 -0.17(-0.68%)
Jun 20, 2019 24.37 24.37 24.37 24.37 0 -0.01(-0.04%)
Jun 19, 2019 24.38 24.38 24.37 24.37 146 +0.16(+0.65%)
Jun 18, 2019 24.22 24.22 24.22 24.22 226 +0.23(+0.96%)
Jun 17, 2019 24.01 24.01 23.99 23.99 854 -0.05(-0.19%)
Jun 14, 2019 23.97 24.03 23.97 24.03 1,019 -0.02(-0.10%)
Jun 13, 2019 24.04 24.06 24.04 24.06 1,286 -0.03(-0.12%)
Jun 12, 2019 24.05 24.09 24.05 24.09 829 -0.13(-0.55%)
Jun 11, 2019 24.17 24.22 24.17 24.22 413 +0.13(+0.54%)
Jun 10, 2019 24.12 24.12 24.09 24.09 113 +0.15(+0.61%)
Jun 07, 2019 23.94 23.94 23.94 23.94 1,358 +0.15(+0.65%)
Jun 06, 2019 23.74 23.79 23.74 23.79 113 +0.06(+0.25%)
Jun 05, 2019 23.73 23.73 23.73 23.73 113 +0.04(+0.18%)
Jun 04, 2019 23.69 23.69 23.69 23.69 0 +0.32(+1.39%)
Jun 03, 2019 23.43 23.43 23.36 23.36 113 -0.08(-0.35%)
May 31, 2019 23.44 23.50 23.44 23.45 566 -0.26(-1.08%)
May 30, 2019 23.70 23.70 23.70 23.70 0 +0.09(+0.37%)
May 29, 2019 23.56 23.61 23.55 23.61 2,029 -0.11(-0.46%)
May 28, 2019 23.72 23.72 23.72 23.72 0 -0.09(-0.39%)
May 24, 2019 23.82 23.82 23.82 23.82 0 +0.23(+0.96%)
May 23, 2019 23.59 23.59 23.59 23.59 0 -0.31(-1.30%)
May 22, 2019 23.88 23.90 23.88 23.90 1,028 -0.09(-0.38%)
May 21, 2019 23.99 23.99 23.99 23.99 0 +0.14(+0.60%)
May 20, 2019 23.85 23.85 23.85 23.85 192 -0.18(-0.75%)
May 17, 2019 24.03 24.03 24.03 24.03 0 -0.07(-0.29%)
May 16, 2019 24.00 24.09 24.00 24.09 6,227 +0.16(+0.67%)
May 15, 2019 23.93 23.93 23.93 23.93 226 +0.09(+0.37%)
May 14, 2019 23.85 23.85 23.85 23.85 201 +0.28(+1.20%)
May 13, 2019 23.59 23.59 23.56 23.56 339 -0.49(-2.06%)
May 10, 2019 23.81 24.06 23.81 24.06 1,245 +0.14(+0.59%)
May 09, 2019 23.98 23.98 23.92 23.92 481 -0.21(-0.88%)
May 08, 2019 23.81 24.13 23.81 24.13 341 -0.01(-0.04%)
May 07, 2019 24.29 24.29 24.14 24.14 1,201 -0.42(-1.73%)
May 06, 2019 24.56 24.56 24.56 24.56 226 -0.31(-1.24%)
May 03, 2019 25.00 25.00 24.87 24.87 113 +0.20(+0.82%)
May 02, 2019 24.67 24.67 24.67 24.67 339 -0.09(-0.37%)
May 01, 2019 25.11 25.11 24.76 24.76 2,513 -0.02(-0.10%)
Apr 30, 2019 24.78 24.78 24.78 24.78 0 -0.04(-0.16%)
Apr 29, 2019 24.82 24.82 24.82 24.82 0 +0.06(+0.26%)
Apr 26, 2019 24.76 24.76 24.76 24.76 0 +0.00(+0.01%)
Apr 25, 2019 24.76 24.76 24.76 24.76 0 -0.02(-0.08%)
Apr 24, 2019 24.73 24.78 24.73 24.78 151 -0.09(-0.38%)
Apr 23, 2019 24.81 24.87 24.81 24.87 1,130 +0.05(+0.19%)
Apr 22, 2019 24.84 24.84 24.82 24.82 280 -0.05(-0.21%)
Apr 18, 2019 24.86 24.88 24.86 24.88 226 +0.04(+0.14%)
Apr 17, 2019 24.84 24.84 24.84 24.84 0 +0.07(+0.29%)
Apr 16, 2019 24.77 24.77 24.77 24.77 0 +0.09(+0.35%)
Apr 15, 2019 24.69 24.69 24.68 24.68 113 +0.06(+0.25%)
Apr 12, 2019 24.66 24.70 24.62 24.62 3,849 +0.16(+0.65%)
Apr 11, 2019 24.46 24.46 24.46 24.46 266 +0.05(+0.20%)
Apr 10, 2019 24.41 24.41 24.41 24.41 0 +0.05(+0.19%)
Apr 09, 2019 24.37 24.37 24.37 24.37 0 -0.18(-0.72%)
Apr 08, 2019 24.54 24.54 24.54 24.54 0 -0.05(-0.20%)
Apr 05, 2019 24.54 24.59 24.54 24.59 3,962 +0.07(+0.27%)
Apr 04, 2019 24.52 24.52 24.52 24.52 1 +0.03(+0.11%)
Apr 03, 2019 24.58 24.58 24.50 24.50 432 +0.16(+0.65%)
Apr 02, 2019 24.34 24.34 24.34 24.34 0 +0.04(+0.17%)
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.