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 (%)
May 30, 2018 28.80 28.80 28.80 0 +0.57(+2.01%)
May 29, 2018 28.23 28.23 28.23 28.23 441 -0.75(-2.59%)
May 25, 2018 28.98 28.98 28.98 0 -0.06(-0.21%)
May 24, 2018 29.08 29.09 28.95 29.04 3,481 -0.04(-0.14%)
May 23, 2018 29.16 29.16 29.08 29.08 6,500 -0.44(-1.49%)
May 21, 2018 29.52 29.52 29.52 0 +0.17(+0.58%)
May 18, 2018 29.48 29.48 29.35 29.35 1,321 -0.03(-0.10%)
May 17, 2018 29.38 29.39 29.36 29.38 1,072 +0.05(+0.17%)
May 16, 2018 29.33 29.33 29.33 29.33 200 -0.10(-0.34%)
May 15, 2018 29.29 29.43 29.29 29.43 2,741 -0.04(-0.14%)
May 14, 2018 29.33 29.49 29.27 29.47 10,698 +0.27(+0.92%)
May 11, 2018 29.30 29.30 29.13 29.20 22,917 +0.17(+0.59%)
May 10, 2018 29.10 29.10 29.03 29.03 5,281 -0.04(-0.13%)
May 09, 2018 29.03 29.07 29.03 29.07 200 -0.06(-0.22%)
May 08, 2018 28.96 29.13 28.95 29.13 28,295 +0.23(+0.80%)
May 07, 2018 28.90 28.90 28.90 28.90 1,636 +0.17(+0.59%)
May 03, 2018 28.73 28.73 28.73 0 -0.11(-0.38%)
May 01, 2018 28.84 28.84 28.84 1 +0.10(+0.35%)
Apr 30, 2018 28.79 28.79 28.74 28.74 5,820 -0.08(-0.29%)
Apr 27, 2018 28.82 28.82 28.82 28.82 380 +0.01(+0.05%)
Apr 26, 2018 28.74 28.81 28.74 28.81 3,597 +0.26(+0.91%)
Apr 25, 2018 28.44 28.55 28.44 28.55 1,590 +0.10(+0.35%)
Apr 24, 2018 28.45 28.45 28.45 28.45 200 +0.24(+0.85%)
Apr 17, 2018 28.21 28.21 28.21 0 +0.13(+0.46%)
Apr 13, 2018 28.08 28.08 28.08 0 +0.00(+0.00%)
Apr 12, 2018 28.08 28.08 28.08 28.08 417 +0.10(+0.36%)
Apr 10, 2018 27.98 27.98 27.98 0 +0.12(+0.43%)
Apr 09, 2018 27.86 27.86 27.86 27.86 31,582 +0.17(+0.61%)
Apr 06, 2018 27.69 27.69 27.69 27.69 100 -0.16(-0.58%)
Apr 05, 2018 27.86 27.86 27.85 27.85 999 +0.44(+1.61%)
Apr 04, 2018 27.53 27.53 27.41 27.41 39,819 -0.12(-0.44%)
Apr 03, 2018 27.64 27.64 27.53 27.53 299 +0.27(+0.99%)
Apr 02, 2018 27.26 27.26 27.26 27.26 179 -0.50(-1.80%)
Mar 29, 2018 27.76 27.76 27.76 0 +0.23(+0.84%)
Mar 28, 2018 27.56 27.56 27.53 27.53 301 +0.05(+0.16%)
Mar 27, 2018 27.43 27.49 27.42 27.48 2,298 +0.20(+0.75%)
Mar 26, 2018 27.03 27.29 27.03 27.28 15,107 +0.18(+0.66%)
Mar 23, 2018 27.14 27.14 27.10 27.10 1,756 -0.37(-1.34%)
Mar 22, 2018 27.65 27.65 27.39 27.47 17,690 -0.38(-1.35%)
Mar 21, 2018 27.94 27.95 27.82 27.85 65,639 -0.06(-0.23%)
Mar 20, 2018 27.95 27.98 27.91 27.91 6,515 +0.07(+0.25%)
Mar 19, 2018 27.93 27.99 27.76 27.84 1,619 -0.28(-1.00%)
Mar 16, 2018 28.22 28.22 28.12 28.12 26,664 -0.06(-0.21%)
Mar 15, 2018 28.21 28.25 28.18 28.18 10,590 +0.04(+0.14%)
Mar 14, 2018 28.25 28.27 28.13 28.14 2,328 +0.06(+0.21%)
Mar 13, 2018 28.08 28.08 28.08 28.08 200 -0.19(-0.67%)
Mar 12, 2018 28.29 28.30 28.00 28.27 1,399 +0.07(+0.25%)
Mar 09, 2018 28.25 28.27 28.19 28.20 22,694 +0.18(+0.64%)
Mar 06, 2018 28.03 28.06 27.99 28.02 13,892 +0.31(+1.12%)
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.