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 29, 2018 24.42 24.42 24.33 24.33 237 +0.03(+0.11%)
Jun 28, 2018 24.31 24.31 24.31 24.31 117 -0.01(-0.05%)
Jun 27, 2018 24.41 24.41 24.29 24.32 7,967 -0.02(-0.09%)
Jun 26, 2018 24.33 24.43 24.33 24.34 1,552 +0.15(+0.61%)
Jun 25, 2018 24.19 24.19 24.19 24.19 216 -0.18(-0.75%)
Jun 21, 2018 24.38 24.38 24.38 0 -0.18(-0.73%)
Jun 20, 2018 24.59 24.62 24.56 24.56 879 +0.02(+0.07%)
Jun 19, 2018 24.56 24.56 24.54 24.54 734 -0.20(-0.79%)
Jun 18, 2018 24.76 24.76 24.73 24.73 1,915 -0.02(-0.09%)
Jun 15, 2018 24.80 24.80 24.76 24.76 1,704 -0.28(-1.14%)
Jun 14, 2018 25.06 25.06 25.04 25.04 5,773 +0.25(+1.00%)
Jun 13, 2018 24.96 24.96 24.59 24.79 11,766 -0.32(-1.28%)
Jun 11, 2018 25.11 25.11 25.11 0 +0.16(+0.65%)
Jun 08, 2018 24.86 24.95 24.86 24.95 6,458 +0.04(+0.17%)
Jun 07, 2018 24.95 24.95 24.83 24.91 6,292 -0.09(-0.34%)
Jun 06, 2018 24.98 24.99 24.96 24.99 5,778 +0.17(+0.67%)
Jun 05, 2018 24.83 24.83 24.83 24.83 489 -0.03(-0.12%)
Jun 04, 2018 24.90 24.91 24.90 24.86 4,478 +0.09(+0.35%)
Jun 01, 2018 24.77 24.77 24.77 24.77 480 +0.05(+0.21%)
May 30, 2018 24.72 24.72 24.72 0 +0.49(+2.01%)
May 29, 2018 24.23 24.23 24.23 24.23 513 -0.64(-2.59%)
May 25, 2018 24.87 24.87 24.87 0 -0.05(-0.21%)
May 24, 2018 24.96 24.97 24.84 24.92 4,055 -0.03(-0.14%)
May 23, 2018 25.03 25.03 24.96 24.96 7,573 -0.38(-1.49%)
May 21, 2018 25.34 25.34 25.34 0 +0.15(+0.58%)
May 18, 2018 25.30 25.30 25.19 25.19 1,539 -0.03(-0.10%)
May 17, 2018 25.21 25.23 25.20 25.22 1,248 +0.04(+0.17%)
May 16, 2018 25.17 25.17 25.17 25.17 233 -0.09(-0.34%)
May 15, 2018 25.14 25.26 25.14 25.26 3,193 -0.03(-0.14%)
May 14, 2018 25.17 25.31 25.12 25.29 12,464 +0.23(+0.92%)
May 11, 2018 25.15 25.15 25.00 25.06 26,700 +0.15(+0.59%)
May 10, 2018 24.98 24.98 24.92 24.92 6,152 -0.03(-0.13%)
May 09, 2018 24.92 24.95 24.92 24.95 233 -0.05(-0.22%)
May 08, 2018 24.86 25.00 24.85 25.00 32,966 +0.20(+0.80%)
May 07, 2018 24.80 24.81 24.80 24.81 1,906 +0.15(+0.59%)
May 03, 2018 24.66 24.66 24.66 0 -0.09(-0.38%)
May 01, 2018 24.75 24.75 24.75 1 +0.09(+0.35%)
Apr 30, 2018 24.71 24.71 24.67 24.67 6,780 -0.07(-0.29%)
Apr 27, 2018 24.74 24.74 24.74 24.74 442 +0.01(+0.05%)
Apr 26, 2018 24.67 24.73 24.67 24.73 4,190 +0.22(+0.91%)
Apr 25, 2018 24.41 24.50 24.41 24.50 1,852 +0.09(+0.35%)
Apr 24, 2018 24.42 24.42 24.42 24.42 233 +0.21(+0.85%)
Apr 17, 2018 24.21 24.21 24.21 0 +0.11(+0.46%)
Apr 13, 2018 24.10 24.10 24.10 0 +0.00(+0.00%)
Apr 12, 2018 24.10 24.10 24.10 24.10 485 +0.09(+0.36%)
Apr 10, 2018 24.02 24.02 24.02 0 +0.10(+0.43%)
Apr 09, 2018 23.91 23.91 23.91 23.91 36,796 +0.15(+0.61%)
Apr 06, 2018 23.77 23.77 23.77 23.77 116 -0.14(-0.58%)
Apr 05, 2018 23.92 23.92 23.91 23.91 1,163 +0.38(+1.61%)
Apr 04, 2018 23.63 23.63 23.53 23.53 46,393 -0.10(-0.44%)
Apr 03, 2018 23.72 23.72 23.63 23.63 348 +0.23(+0.99%)
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.