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 28, 2017 22.85 3 -0.20(-0.87%)
Jul 27, 2017 23.05 23.05 23.05 23.05 193 +0.01(+0.04%)
Jul 25, 2017 23.05 9,449 -0.12(-0.50%)
Jul 20, 2017 23.16 23 +0.13(+0.58%)
Jul 19, 2017 23.03 23.03 23.03 23.03 600 +0.23(+1.03%)
Jul 18, 2017 22.79 22.79 22.79 22.79 1,191 -0.18(-0.77%)
Jul 17, 2017 22.97 22.97 22.97 22.97 119 -0.05(-0.22%)
Jul 13, 2017 23.02 23.02 23.02 0 +0.08(+0.33%)
Jul 12, 2017 22.93 22.95 22.93 22.95 357 +0.20(+0.86%)
Jul 11, 2017 22.83 22.83 22.75 22.75 1,492 +0.09(+0.39%)
Jul 07, 2017 22.66 22.66 22.66 0 +0.07(+0.30%)
Jul 06, 2017 22.76 22.76 22.59 22.59 11,987 -0.14(-0.63%)
Jul 05, 2017 22.85 22.85 22.74 22.74 2,698 -0.16(-0.70%)
Jul 03, 2017 22.86 22.91 22.86 22.90 787 +0.25(+1.11%)
Jun 30, 2017 22.74 22.77 22.56 22.64 8,435 -0.13(-0.59%)
Jun 28, 2017 22.78 1 -0.15(-0.66%)
Jun 26, 2017 22.93 22.93 22.93 0 +0.10(+0.44%)
Jun 23, 2017 22.82 22.83 22.82 22.83 1,419 +0.02(+0.09%)
Jun 21, 2017 22.81 22.81 22.81 0 -0.20(-0.88%)
Jun 19, 2017 23.01 23.01 23.01 0 +0.27(+1.18%)
Jun 16, 2017 22.74 22.74 22.74 22.74 209 -0.13(-0.58%)
Jun 14, 2017 22.87 22.87 22.87 0 +0.17(+0.77%)
Jun 13, 2017 22.70 22.70 22.70 22.70 15,859 +0.10(+0.44%)
Jun 12, 2017 22.60 22.60 22.56 22.60 34,898 -0.08(-0.37%)
Jun 06, 2017 22.68 22.68 22.68 0 -0.09(-0.40%)
Jun 05, 2017 22.77 22.77 22.77 22.77 1,408 -0.10(-0.43%)
Jun 02, 2017 22.87 22.87 22.87 22.87 4,799 +0.19(+0.84%)
May 23, 2017 22.68 22.68 22.68 0 -0.02(-0.11%)
May 22, 2017 22.71 22.71 22.71 22.71 120 +0.19(+0.85%)
May 19, 2017 22.35 22.53 22.35 22.52 4,179 +0.13(+0.59%)
May 18, 2017 22.39 22.39 22.39 22.39 144 -0.14(-0.63%)
May 17, 2017 22.56 22.58 22.53 22.53 8,653 -0.38(-1.66%)
May 16, 2017 22.91 22.91 22.91 22.91 1,046 -0.03(-0.11%)
May 15, 2017 22.88 22.93 22.88 22.93 581 +0.14(+0.62%)
May 11, 2017 22.79 22 +0.04(+0.18%)
May 10, 2017 22.75 22.75 22.75 22.75 241 -0.22(-0.97%)
May 09, 2017 22.97 22.97 22.97 22.97 120 +0.34(+1.50%)
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.