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 (%)
Jul 29, 2016 19.01 19.01 19.01 19.01 122 +0.03(+0.17%)
Jul 28, 2016 18.98 18.98 18.98 18.98 122 -0.19(-0.98%)
Jul 27, 2016 19.17 19.17 19.17 19.17 122 +0.07(+0.34%)
Jul 25, 2016 18.74 19.10 19.10 19.10 3,550 +0.42(+2.27%)
Jul 22, 2016 18.65 18.68 18.65 18.68 367 +0.16(+0.84%)
Jul 21, 2016 18.66 18.76 18.52 18.52 2,277 -0.53(-2.79%)
Jul 20, 2016 19.05 19.05 19.05 19.05 122 +0.13(+0.69%)
Jul 18, 2016 18.92 18.92 18.92 18.92 122 +0.22(+1.18%)
Jul 14, 2016 18.76 18.70 18.70 18.70 1,836 +0.29(+1.55%)
Jul 11, 2016 18.42 18.42 18.42 18.42 1,346 +0.14(+0.76%)
Jun 30, 2016 18.31 18.28 18.28 18.28 612 +1.02(+5.92%)
Jun 27, 2016 17.26 17.26 17.26 17.26 6 -0.66(-3.67%)
Jun 24, 2016 18.18 18.18 17.92 17.92 875 -0.97(-5.16%)
Jun 23, 2016 18.89 18.89 18.89 18.89 124 +0.11(+0.60%)
Jun 21, 2016 18.78 18.78 18.78 18.78 124 +0.17(+0.91%)
Jun 20, 2016 18.61 18.61 18.61 18.61 124 +0.49(+2.71%)
Jun 17, 2016 18.12 18.12 18.12 18.12 5,344 -0.20(-1.10%)
Jun 15, 2016 18.26 18.32 18.32 18.32 496 +0.09(+0.49%)
Jun 14, 2016 18.23 18.23 18.23 18.23 124 -0.55(-2.92%)
Jun 10, 2016 18.66 18.78 18.78 18.78 372 -0.35(-1.81%)
Jun 09, 2016 19.12 19.12 19.12 19.12 232 -0.17(-0.88%)
Jun 08, 2016 19.29 19.29 19.29 19.29 124 +0.04(+0.21%)
Jun 07, 2016 19.25 19.25 19.25 19.25 124 +0.09(+0.46%)
Jun 06, 2016 19.16 19.16 19.16 19.16 124 +0.08(+0.42%)
Jun 02, 2016 19.07 19.08 19.08 19.08 1,613 -0.10(-0.55%)
May 27, 2016 19.19 19.19 19.19 19.19 496 +0.05(+0.25%)
May 25, 2016 19.14 19.14 19.14 19.14 124 +0.17(+0.89%)
May 24, 2016 18.97 18.97 18.97 18.97 124 +0.17(+0.90%)
May 20, 2016 18.80 18.80 18.80 18.80 124 +0.16(+0.86%)
May 18, 2016 18.64 18.64 18.64 18.64 124 +0.06(+0.30%)
May 17, 2016 18.58 18.58 18.58 18.58 2,731 -0.12(-0.65%)
May 16, 2016 18.70 18.70 18.70 18.70 124 +0.12(+0.65%)
May 13, 2016 18.59 18.63 18.58 18.58 2,592 -0.11(-0.60%)
May 12, 2016 18.62 18.70 18.62 18.70 248 +0.08(+0.45%)
May 10, 2016 18.74 18.61 18.61 18.61 744 +0.16(+0.85%)
May 05, 2016 18.33 18.45 18.45 18.45 496 +0.11(+0.60%)
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.