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%)
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.