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 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%)
May 04, 2017 22.63 22.63 22.63 0 +0.25(+1.11%)
Apr 28, 2017 22.39 22.39 22.39 0 +0.25(+1.12%)
Apr 27, 2017 22.14 22.14 22.14 22.14 591 -0.07(-0.34%)
Apr 26, 2017 22.35 22.43 22.21 22.21 7,886 -0.19(-0.85%)
Apr 25, 2017 22.40 22.40 22.40 22.40 1,622 +0.22(+0.97%)
Apr 24, 2017 22.00 22.19 22.00 22.19 3,593 +0.32(+1.48%)
Apr 21, 2017 21.79 21.86 21.79 21.86 941 +0.03(+0.15%)
Apr 20, 2017 21.83 21.83 21.83 21.83 454 +0.09(+0.42%)
Apr 19, 2017 21.74 21.74 21.74 21.74 324 +0.14(+0.65%)
Apr 18, 2017 21.59 21.60 21.59 21.60 2,320 -0.13(-0.61%)
Apr 17, 2017 21.71 21.73 21.71 21.73 241 +0.03(+0.15%)
Apr 13, 2017 21.81 21.81 21.64 21.70 5,026 -0.17(-0.76%)
Apr 12, 2017 21.86 21.86 21.86 21.86 368 -0.00(-0.01%)
Apr 11, 2017 21.90 21.90 21.86 21.86 844 -0.06(-0.26%)
Apr 07, 2017 21.92 1 +0.03(+0.15%)
Apr 06, 2017 21.89 21.89 21.82 21.89 2,171 -0.05(-0.23%)
Apr 05, 2017 22.00 22.00 21.90 21.94 52,595 -0.11(-0.49%)
Mar 31, 2017 22.05 22.05 22.05 0 -0.04(-0.16%)
Mar 30, 2017 22.08 22.08 22.08 22.08 875 +0.08(+0.39%)
Mar 29, 2017 22.06 22.06 22.00 22.00 7,449 +0.04(+0.19%)
Mar 28, 2017 21.95 21.96 21.91 21.95 420,440 +0.18(+0.85%)
Mar 27, 2017 21.84 21.84 21.71 21.77 6,194 +0.05(+0.22%)
Mar 23, 2017 21.72 21.72 21.72 0 +0.09(+0.42%)
Mar 22, 2017 22.75 22.75 21.63 21.63 25,524 -0.20(-0.91%)
Mar 21, 2017 22.04 22.04 21.83 21.83 23,089 -0.27(-1.23%)
Mar 20, 2017 22.10 22.10 22.10 22.10 0 +0.00(+0.00%)
Mar 17, 2017 22.13 22.13 22.04 22.10 21,410 +0.05(+0.22%)
Mar 16, 2017 22.02 22.09 21.99 22.05 4,919 +0.20(+0.91%)
Mar 14, 2017 21.85 21.85 21.85 0 -0.16(-0.71%)
Mar 13, 2017 21.99 22.01 21.99 22.01 1,208 +0.07(+0.34%)
Mar 10, 2017 21.96 21.96 21.85 21.94 63,530 +0.08(+0.38%)
Mar 09, 2017 21.87 21.89 21.82 21.85 102,688 +0.06(+0.27%)
Mar 08, 2017 21.86 21.89 21.80 21.80 27,957 -0.15(-0.69%)
Mar 03, 2017 21.95 21.95 21.95 0 +0.03(+0.16%)
Mar 02, 2017 21.91 21.91 21.91 21.91 9,937 +0.00(+0.00%)
Mar 01, 2017 21.91 21.91 21.90 21.91 21,193 +0.37(+1.73%)
Feb 28, 2017 21.53 21.59 21.53 21.54 13,633 -0.08(-0.38%)
Feb 27, 2017 21.54 21.63 21.54 21.62 2,700 +0.06(+0.27%)
Feb 24, 2017 21.55 21.61 21.55 21.57 11,140 -1.37(-5.98%)
Feb 23, 2017 22.94 22.94 22.94 22.94 967 +1.08(+4.96%)
Feb 21, 2017 21.85 21.85 21.85 0 +0.03(+0.15%)
Feb 15, 2017 21.82 21.82 21.82 0 +0.01(+0.04%)
Feb 14, 2017 21.76 21.81 21.76 21.81 74,141 +0.08(+0.38%)
Feb 13, 2017 21.75 21.75 21.73 21.73 13,757 +0.15(+0.69%)
Feb 10, 2017 21.58 21.58 21.57 21.58 17,530 +0.07(+0.35%)
Feb 09, 2017 21.51 21.51 21.51 21.51 120 +0.18(+0.85%)
Feb 08, 2017 21.32 21.32 21.32 21.32 120 +0.02(+0.08%)
Feb 07, 2017 21.30 21.31 21.23 21.31 365 -0.12(-0.58%)
Feb 03, 2017 21.43 21.43 21.43 0 +0.08(+0.39%)
Feb 02, 2017 21.37 21.37 21.20 21.35 27,900 +0.02(+0.12%)
Feb 01, 2017 21.45 21.48 21.32 21.32 35,000 +0.02(+0.08%)
Jan 30, 2017 21.31 21.31 21.31 0 -0.26(-1.19%)
Jan 26, 2017 21.56 22 +0.02(+0.12%)
Jan 25, 2017 21.54 21.54 21.54 21.54 2,637 +0.15(+0.70%)
Jan 24, 2017 21.23 21.39 21.23 21.39 10,464 -0.27(-1.26%)
Jan 23, 2017 21.21 23.50 21.21 21.66 18,247 +0.30(+1.39%)
Jan 20, 2017 21.41 21.41 21.34 21.37 10,937 -0.04(-0.19%)
Jan 19, 2017 21.38 21.41 21.38 21.41 2,397 +0.15(+0.70%)
Jan 17, 2017 21.26 21.26 21.26 0 -0.26(-1.19%)
Jan 13, 2017 21.51 21.51 21.51 0 -0.03(-0.15%)
Jan 10, 2017 21.55 66 +0.01(+0.04%)
Jan 06, 2017 21.54 1 +0.35(+1.66%)
Jan 03, 2017 21.19 21.19 21.19 0 +0.19(+0.89%)
Dec 30, 2016 21.00 21.00 21.00 0 -0.02(-0.08%)
Dec 29, 2016 21.09 21.17 20.99 21.02 432,139 -0.17(-0.82%)
Dec 28, 2016 21.23 21.23 21.13 21.19 41,620 +0.10(+0.49%)
Dec 27, 2016 21.17 21.21 20.90 21.09 73,615 -0.08(-0.39%)
Dec 23, 2016 21.17 21.17 21.17 0 -0.04(-0.19%)
Dec 22, 2016 21.20 21.21 21.20 21.21 68,365 +0.16(+0.74%)
Dec 21, 2016 21.20 21.20 21.06 21.06 4,908 -0.11(-0.50%)
Dec 19, 2016 21.16 21.16 21.16 0 +0.12(+0.59%)
Dec 16, 2016 21.04 21.04 21.04 21.04 121 -0.02(-0.12%)
Dec 15, 2016 21.06 21.06 21.06 21.06 121 +0.07(+0.35%)
Dec 13, 2016 20.99 20.99 20.99 0 -0.07(-0.35%)
Dec 09, 2016 21.06 21.06 21.06 0 +0.41(+1.98%)
Dec 07, 2016 20.66 20.66 20.66 0 +0.47(+2.32%)
Nov 29, 2016 20.19 20.19 20.19 0 +0.01(+0.06%)
Nov 28, 2016 20.19 20.19 20.17 20.17 2,705 -0.06(-0.30%)
Nov 23, 2016 20.24 20.24 20.24 0 +0.24(+1.19%)
Nov 22, 2016 20.02 20.02 20.00 20.00 243 +0.08(+0.41%)
Nov 21, 2016 19.92 19.92 19.92 19.92 121 +0.09(+0.46%)
Nov 18, 2016 19.83 19.83 19.83 19.83 121 +0.05(+0.25%)
Nov 17, 2016 19.77 19.81 19.77 19.78 3,534 +0.17(+0.88%)
Nov 16, 2016 19.69 19.69 19.60 19.60 1,462 -0.12(-0.62%)
Nov 14, 2016 19.73 19.73 19.73 0 +0.07(+0.38%)
Nov 09, 2016 19.65 19.65 19.65 0 +0.25(+1.27%)
Nov 08, 2016 19.41 19.41 19.41 19.41 121 +0.07(+0.38%)
Nov 07, 2016 19.56 19.56 19.29 19.33 7,068 +0.22(+1.16%)
Nov 04, 2016 19.11 19.11 19.11 19.11 121 -0.16(-0.85%)
Nov 03, 2016 19.35 19.35 19.28 19.28 853 -0.06(-0.30%)
Nov 02, 2016 19.41 19.41 19.32 19.33 1,827 -0.18(-0.93%)
Nov 01, 2016 19.62 19.62 19.46 19.51 9,505 -0.17(-0.88%)
Oct 31, 2016 19.69 19.69 19.68 19.69 9,505 +0.00(+0.00%)
Oct 28, 2016 19.69 19.69 19.69 19.69 121 -0.11(-0.58%)
Oct 27, 2016 19.80 19.80 19.79 19.80 365 +0.01(+0.04%)
Oct 24, 2016 19.79 19.79 19.79 19.79 121 +0.08(+0.42%)
Oct 19, 2016 19.71 19.71 19.71 19.71 121 +0.12(+0.63%)
Oct 18, 2016 19.69 19.69 19.59 19.59 974 +0.11(+0.59%)
Oct 17, 2016 19.47 19.47 19.47 19.47 121 -0.12(-0.63%)
Oct 14, 2016 19.60 19.60 19.60 19.60 121 +0.07(+0.34%)
Oct 13, 2016 19.42 19.53 19.42 19.53 243 +0.08(+0.42%)
Oct 11, 2016 19.45 19.45 19.45 19.45 121 -0.13(-0.67%)
Oct 04, 2016 19.58 19.58 19.58 19.58 121 +0.17(+0.89%)
Oct 03, 2016 19.43 19.44 19.40 19.41 638 -0.07(-0.38%)
Sep 30, 2016 19.48 19.48 19.48 19.48 0 +0.00(+0.00%)
Sep 29, 2016 19.48 19.48 19.48 19.48 82 +0.00(+0.00%)
Sep 28, 2016 19.33 19.48 19.33 19.48 655 +0.21(+1.06%)
Sep 27, 2016 19.28 19.28 19.28 19.28 0 +0.00(+0.00%)
Sep 26, 2016 19.27 19.28 19.26 19.28 1,126 -0.21(-1.09%)
Sep 23, 2016 19.49 19.49 19.49 19.49 122 +0.07(+0.38%)
Sep 22, 2016 19.52 19.52 19.41 19.41 2,938 +0.20(+1.02%)
Sep 21, 2016 19.22 19.22 19.22 19.22 948 -0.20(-1.01%)
Sep 15, 2016 19.05 19.41 19.41 19.41 1,101 +0.38(+2.02%)
Sep 13, 2016 19.03 19.03 19.03 19.03 122 -0.43(-2.22%)
Sep 12, 2016 19.46 19.46 19.46 19.46 122 +0.25(+1.28%)
Sep 09, 2016 19.37 19.38 19.22 19.22 1,101 -0.32(-1.63%)
Sep 06, 2016 19.55 19.54 19.54 19.54 734 +0.16(+0.84%)
Sep 02, 2016 19.37 19.37 19.37 19.37 122 +0.07(+0.34%)
Aug 29, 2016 19.28 19.31 19.31 19.31 1,101 +0.03(+0.17%)
Aug 23, 2016 19.27 19.27 19.27 19.27 122 +0.22(+1.18%)
Aug 22, 2016 19.19 19.19 18.95 19.05 2,839 -0.09(-0.49%)
Aug 15, 2016 19.15 19.14 19.14 19.14 244 -0.04(-0.23%)
Aug 12, 2016 19.13 19.19 19.13 19.19 367 +0.13(+0.66%)
Aug 11, 2016 19.06 19.06 19.06 19.06 122 +0.09(+0.47%)
Aug 10, 2016 18.97 18.97 18.97 18.97 122 +0.04(+0.22%)
Aug 09, 2016 18.93 18.93 18.93 18.93 122 +0.07(+0.39%)
Aug 08, 2016 18.86 18.86 18.86 18.86 122 +0.14(+0.74%)
Aug 04, 2016 18.72 18.72 18.72 18.72 979 +0.21(+1.15%)
Aug 03, 2016 18.51 18.51 18.51 18.51 122 +0.11(+0.62%)
Aug 02, 2016 18.48 18.49 18.39 18.39 367 -0.62(-3.27%)
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%)
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.