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 (%)
Jan 15, 2021 27.75 27.75 27.75 0 -0.27(-0.96%)
Jan 14, 2021 28.06 28.06 28.01 28.01 6,840 +0.10(+0.34%)
Jan 13, 2021 27.91 27.96 27.91 27.92 885 +0.03(+0.10%)
Jan 12, 2021 27.70 27.92 27.70 27.89 1,444 +0.03(+0.11%)
Jan 11, 2021 27.82 27.95 27.80 27.86 2,809 -0.21(-0.75%)
Jan 08, 2021 28.07 28.07 28.07 28.07 4,600 +0.19(+0.69%)
Jan 07, 2021 27.89 27.89 27.85 27.88 5,452 +0.13(+0.48%)
Jan 06, 2021 27.85 27.85 27.62 27.74 2,362 +0.40(+1.45%)
Jan 05, 2021 27.24 27.37 27.20 27.35 5,461 +0.17(+0.64%)
Jan 04, 2021 27.43 27.43 27.17 27.17 492 +0.03(+0.12%)
Dec 31, 2020 27.14 27.14 27.14 35,200 -0.16(-0.59%)
Dec 30, 2020 27.34 27.34 27.30 27.30 35,200 +0.03(+0.10%)
Dec 29, 2020 27.37 27.37 27.27 27.27 1,065 +0.05(+0.18%)
Dec 28, 2020 27.38 27.38 27.22 27.22 576 +0.19(+0.70%)
Dec 24, 2020 27.00 27.04 26.99 27.04 300 -1.76(-6.12%)
Dec 23, 2020 28.80 28.80 28.80 28.80 185 +0.26(+0.90%)
Dec 22, 2020 28.44 28.54 28.43 28.54 2,323 +0.10(+0.36%)
Dec 21, 2020 28.30 28.44 28.29 28.44 620 -0.32(-1.10%)
Dec 18, 2020 28.75 28.75 28.75 28.75 0 -0.13(-0.46%)
Dec 17, 2020 28.89 28.89 28.89 28.89 2 +0.03(+0.11%)
Dec 16, 2020 28.86 28.86 28.86 28.86 0 +0.08(+0.28%)
Dec 15, 2020 28.77 28.77 28.77 28.77 96 +0.26(+0.92%)
Dec 14, 2020 28.51 28.51 28.51 28.51 20 +0.05(+0.18%)
Dec 11, 2020 28.46 28.46 28.41 28.46 1,900 -0.11(-0.38%)
Dec 10, 2020 28.58 28.60 28.57 28.57 1,250 -0.07(-0.23%)
Dec 09, 2020 28.40 28.64 28.40 28.64 4,730 +0.07(+0.23%)
Dec 08, 2020 28.56 28.59 28.45 28.57 744 +0.08(+0.26%)
Dec 07, 2020 28.48 28.50 28.48 28.50 3,305 -0.19(-0.68%)
Dec 04, 2020 28.64 28.69 28.64 28.69 17,500 +0.27(+0.96%)
Dec 03, 2020 28.41 28.49 28.41 28.42 19,952 +0.03(+0.09%)
Dec 02, 2020 28.32 28.42 28.32 28.39 16,435 -0.02(-0.08%)
Dec 01, 2020 28.41 28.41 28.41 28.41 114 +0.47(+1.68%)
Nov 30, 2020 27.94 27.94 27.94 27.94 58 -0.47(-1.66%)
Nov 27, 2020 28.41 28.41 28.41 28.41 100 +0.08(+0.27%)
Nov 25, 2020 28.34 28.34 28.34 28.34 100 -0.20(-0.69%)
Nov 24, 2020 28.45 28.53 28.45 28.53 378 +0.51(+1.81%)
Nov 23, 2020 28.01 28.03 27.85 28.03 2,731 +0.13(+0.47%)
Nov 20, 2020 27.90 27.90 27.90 27.90 100 +0.16(+0.58%)
Nov 19, 2020 27.74 27.74 27.74 27.74 2 +0.04(+0.15%)
Nov 18, 2020 27.69 27.69 27.69 27.69 0 -0.12(-0.43%)
Nov 17, 2020 27.84 27.84 27.81 27.81 148 -0.05(-0.19%)
Nov 16, 2020 27.86 27.86 27.86 27.86 91 +0.40(+1.45%)
Nov 13, 2020 27.37 27.47 27.32 27.47 500 +0.38(+1.41%)
Nov 12, 2020 27.13 27.13 27.08 27.08 309 -0.44(-1.59%)
Nov 11, 2020 27.48 27.52 27.45 27.52 5,034 +0.20(+0.72%)
Nov 10, 2020 27.33 27.33 27.33 27.33 2 +0.30(+1.13%)
Nov 09, 2020 27.09 27.10 27.02 27.02 1,811 +1.14(+4.40%)
Nov 06, 2020 25.88 25.88 25.88 25.88 0 +0.02(+0.06%)
Nov 05, 2020 25.87 25.87 25.87 25.87 6 +0.36(+1.41%)
Nov 04, 2020 25.51 25.51 25.51 25.51 169 +0.08(+0.31%)
Nov 03, 2020 25.36 25.43 25.36 25.43 119 +0.54(+2.15%)
Nov 02, 2020 24.88 24.89 24.88 24.89 261 +0.34(+1.39%)
Oct 30, 2020 24.69 24.69 24.45 24.55 6,000 -0.12(-0.50%)
Oct 29, 2020 24.44 24.67 24.44 24.67 637 +0.24(+0.99%)
Oct 28, 2020 24.53 24.53 24.43 24.43 1,019 -0.66(-2.65%)
Oct 27, 2020 25.11 25.11 25.10 25.10 200 -0.29(-1.16%)
Oct 26, 2020 25.39 25.39 25.39 25.39 25 -0.40(-1.55%)
Oct 23, 2020 25.73 25.79 25.73 25.79 300 +0.14(+0.56%)
Oct 22, 2020 25.57 25.65 25.57 25.65 478 +0.07(+0.28%)
Oct 21, 2020 25.60 25.60 25.57 25.57 1,490 -0.17(-0.66%)
Oct 20, 2020 25.75 25.75 25.75 25.75 3 +0.13(+0.50%)
Oct 19, 2020 25.82 25.82 25.62 25.62 292 -0.13(-0.50%)
Oct 16, 2020 25.75 25.75 25.75 25.75 100 +0.08(+0.32%)
Oct 15, 2020 25.66 25.66 25.66 25.66 42 -0.15(-0.59%)
Oct 14, 2020 25.90 25.90 25.82 25.82 972 -0.11(-0.42%)
Oct 13, 2020 25.92 25.92 25.92 25.92 4 -0.21(-0.80%)
Oct 12, 2020 26.13 26.13 26.13 26.13 262 +0.09(+0.36%)
Oct 09, 2020 26.04 26.04 25.91 26.04 7,100 -0.03(-0.11%)
Oct 08, 2020 26.07 26.07 26.07 26.07 0 +0.14(+0.54%)
Oct 07, 2020 25.93 25.93 25.93 25.93 0 +0.23(+0.89%)
Oct 06, 2020 25.88 25.91 25.70 25.70 2,056 -0.09(-0.33%)
Oct 05, 2020 25.70 25.78 25.70 25.78 4,452 +0.37(+1.44%)
Oct 02, 2020 25.42 25.42 25.42 25.42 100 -0.04(-0.16%)
Oct 01, 2020 25.46 25.46 25.46 25.46 20 +0.04(+0.14%)
Sep 30, 2020 25.50 25.50 25.42 25.42 1,950 -0.01(-0.04%)
Sep 29, 2020 25.48 25.48 25.43 25.43 1,152 -0.16(-0.61%)
Sep 28, 2020 25.61 25.61 25.59 25.59 688 +0.33(+1.29%)
Sep 25, 2020 25.27 25.27 25.27 25.27 100 +0.17(+0.69%)
Sep 24, 2020 25.09 25.09 25.09 25.09 5 -0.13(-0.53%)
Sep 23, 2020 25.22 25.22 25.22 25.22 0 -0.17(-0.67%)
Sep 22, 2020 25.31 25.39 25.31 25.39 850 +0.10(+0.41%)
Sep 21, 2020 25.29 25.29 25.29 25.29 0 -0.58(-2.24%)
Sep 18, 2020 25.94 25.94 25.82 25.87 1,100 -0.15(-0.56%)
Sep 17, 2020 26.03 26.03 25.95 26.02 468 -0.01(-0.05%)
Sep 16, 2020 26.03 26.03 26.03 26.03 76 +0.02(+0.07%)
Sep 15, 2020 26.09 26.09 26.01 26.01 628 +0.10(+0.37%)
Sep 14, 2020 26.00 26.00 25.91 25.92 2,287 +0.13(+0.51%)
Sep 11, 2020 25.78 25.78 25.78 25.78 0 +0.23(+0.89%)
Sep 10, 2020 25.69 25.71 25.56 25.56 5,432 -0.23(-0.90%)
Sep 09, 2020 25.79 25.79 25.79 25.79 0 +0.33(+1.28%)
Sep 08, 2020 25.46 25.46 25.46 25.46 33 -0.15(-0.59%)
Sep 04, 2020 25.61 25.61 25.61 25.61 100 +0.16(+0.63%)
Sep 03, 2020 25.45 25.45 25.45 25.45 84 -0.51(-1.98%)
Sep 02, 2020 25.97 25.97 25.97 25.97 3 +0.33(+1.28%)
Sep 01, 2020 25.64 25.64 25.64 25.64 2 -0.04(-0.17%)
Aug 31, 2020 25.68 25.68 25.68 25.68 24 -0.13(-0.49%)
Aug 28, 2020 25.75 25.81 25.75 25.81 200 +0.02(+0.09%)
Aug 27, 2020 25.84 25.84 25.70 25.78 6,151 -0.18(-0.70%)
Aug 26, 2020 25.92 25.98 25.92 25.96 3,609 +0.10(+0.40%)
Aug 25, 2020 25.79 25.86 25.79 25.86 810 -0.01(-0.02%)
Aug 24, 2020 25.87 25.87 25.87 25.87 14 +0.33(+1.30%)
Aug 21, 2020 25.45 25.54 25.45 25.54 700 -0.05(-0.19%)
Aug 20, 2020 25.58 25.58 25.58 25.58 1 -0.08(-0.30%)
Aug 19, 2020 25.69 25.69 25.66 25.66 316 +0.01(+0.05%)
Aug 18, 2020 25.65 25.65 25.65 25.65 10 -0.10(-0.40%)
Aug 17, 2020 25.75 25.75 25.75 25.75 2 +0.04(+0.17%)
Aug 14, 2020 25.71 25.71 25.71 25.71 100 -0.19(-0.72%)
Aug 13, 2020 25.89 25.91 25.89 25.89 1,318 -0.14(-0.55%)
Aug 12, 2020 26.04 26.04 26.04 26.04 1 +0.48(+1.87%)
Aug 11, 2020 25.56 25.56 25.56 25.56 0 +0.26(+1.01%)
Aug 10, 2020 25.30 25.30 25.30 25.30 100 +0.20(+0.78%)
Aug 07, 2020 25.05 25.11 24.98 25.11 3,700 -0.01(-0.02%)
Aug 06, 2020 25.11 25.11 25.11 25.11 0 +0.02(+0.07%)
Aug 05, 2020 25.09 25.09 25.09 25.09 3 +0.14(+0.54%)
Aug 04, 2020 24.91 24.96 24.91 24.96 4,264 +0.17(+0.68%)
Aug 03, 2020 24.79 24.79 24.79 24.79 53 +0.44(+1.83%)
Jul 31, 2020 24.35 24.35 24.35 24.35 100 -0.46(-1.84%)
Jul 30, 2020 24.80 24.80 24.80 24.80 19 -0.43(-1.72%)
Jul 29, 2020 25.17 25.24 25.17 25.24 240 +0.13(+0.51%)
Jul 28, 2020 25.17 25.17 25.11 25.11 374 -0.15(-0.59%)
Jul 27, 2020 25.26 25.26 25.26 25.26 2 +0.13(+0.50%)
Jul 24, 2020 25.15 25.15 25.13 25.13 200 -0.20(-0.79%)
Jul 23, 2020 25.50 25.51 25.33 25.33 3,212 -0.25(-0.97%)
Jul 22, 2020 25.52 25.58 25.52 25.58 321 +0.05(+0.18%)
Jul 21, 2020 25.53 25.53 25.53 25.53 31 -0.04(-0.14%)
Jul 20, 2020 25.58 25.58 25.57 25.57 352 +0.09(+0.35%)
Jul 17, 2020 25.48 25.48 25.48 25.48 100 -0.01(-0.03%)
Jul 16, 2020 25.48 25.49 25.45 25.49 200 -0.05(-0.20%)
Jul 15, 2020 25.54 25.54 25.54 25.54 0 +0.24(+0.95%)
Jul 14, 2020 25.30 25.30 25.30 25.30 4 +0.34(+1.36%)
Jul 13, 2020 25.23 25.27 24.96 24.96 656 -0.10(-0.42%)
Jul 10, 2020 25.07 25.07 25.07 25.07 100 +0.21(+0.86%)
Jul 09, 2020 24.85 24.85 24.85 24.85 55 -0.28(-1.10%)
Jul 08, 2020 25.17 25.17 25.13 25.13 120 +0.02(+0.08%)
Jul 07, 2020 25.25 25.25 25.11 25.11 1,289 -0.33(-1.30%)
Jul 06, 2020 25.42 25.44 25.38 25.44 1,237 +0.27(+1.07%)
Jul 02, 2020 25.17 25.17 25.17 25.17 100 +0.27(+1.10%)
Jul 01, 2020 24.88 24.89 24.85 24.89 264 -0.08(-0.33%)
Jun 30, 2020 24.98 24.98 24.98 24.98 229 -0.01(-0.03%)
Jun 29, 2020 25.03 25.03 24.98 24.98 308 +0.25(+1.03%)
Jun 26, 2020 24.82 24.82 24.59 24.73 10,100 -0.34(-1.35%)
Jun 25, 2020 25.07 25.07 25.07 25.07 4 +0.00(+0.02%)
Jun 24, 2020 24.92 25.06 24.92 25.06 1,704 -0.54(-2.12%)
Jun 23, 2020 25.73 25.73 25.60 25.60 6,084 +0.04(+0.15%)
Jun 22, 2020 25.60 25.60 25.57 25.57 1,171 +0.17(+0.65%)
Jun 19, 2020 25.66 25.69 25.40 25.40 1,400 -0.13(-0.50%)
Jun 18, 2020 25.53 25.53 25.53 25.53 0 -0.05(-0.18%)
Jun 17, 2020 25.70 25.70 25.57 25.57 3,634 +0.06(+0.24%)
Jun 16, 2020 25.51 25.51 25.51 25.51 1 +0.35(+1.41%)
Jun 15, 2020 25.16 25.16 25.16 25.16 258 -0.03(-0.13%)
Jun 12, 2020 24.96 25.19 24.85 25.19 2,300 +0.54(+2.19%)
Jun 11, 2020 24.65 24.65 24.65 24.65 39 -1.37(-5.27%)
Jun 10, 2020 26.07 26.07 26.03 26.03 1,928 -0.25(-0.94%)
Jun 09, 2020 26.22 26.27 26.19 26.27 910 -0.45(-1.69%)
Jun 08, 2020 26.45 26.72 26.45 26.72 412 +0.29(+1.10%)
Jun 05, 2020 26.43 26.43 26.43 26.43 100 +0.59(+2.27%)
Jun 04, 2020 25.86 25.91 25.84 25.84 756 -0.17(-0.67%)
Jun 03, 2020 26.02 26.02 26.02 26.02 1 +0.52(+2.05%)
Jun 02, 2020 25.40 25.50 25.36 25.50 401 +0.34(+1.33%)
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.