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 (%)
Oct 30, 2020 23.15 23.15 22.92 23.02 6,399 -0.12(-0.50%)
Oct 29, 2020 22.91 23.13 22.91 23.13 679 +0.23(+0.99%)
Oct 28, 2020 23.00 23.00 22.91 22.91 1,086 -0.62(-2.65%)
Oct 27, 2020 23.54 23.54 23.53 23.53 213 -0.28(-1.16%)
Oct 26, 2020 23.81 23.81 23.81 23.81 26 -0.37(-1.55%)
Oct 23, 2020 24.12 24.18 24.12 24.18 319 +0.14(+0.56%)
Oct 22, 2020 23.97 24.04 23.97 24.04 509 +0.07(+0.28%)
Oct 21, 2020 24.00 24.00 23.97 23.98 1,589 -0.16(-0.66%)
Oct 20, 2020 24.14 24.14 24.14 24.14 3 +0.12(+0.50%)
Oct 19, 2020 24.21 24.21 24.02 24.02 311 -0.12(-0.50%)
Oct 16, 2020 24.14 24.14 24.14 24.14 106 +0.08(+0.32%)
Oct 15, 2020 24.06 24.06 24.06 24.06 44 -0.14(-0.59%)
Oct 14, 2020 24.28 24.28 24.20 24.20 1,036 -0.10(-0.42%)
Oct 13, 2020 24.31 24.31 24.31 24.31 4 -0.20(-0.80%)
Oct 12, 2020 24.50 24.50 24.50 24.50 279 +0.09(+0.36%)
Oct 09, 2020 24.41 24.41 24.29 24.41 7,572 -0.03(-0.11%)
Oct 08, 2020 24.44 24.44 24.44 24.44 0 +0.13(+0.54%)
Oct 07, 2020 24.31 24.31 24.31 24.31 0 +0.21(+0.89%)
Oct 06, 2020 24.26 24.30 24.10 24.10 2,192 -0.08(-0.33%)
Oct 05, 2020 24.09 24.18 24.09 24.18 4,748 +0.34(+1.44%)
Oct 02, 2020 23.83 23.83 23.83 23.83 106 -0.04(-0.16%)
Oct 01, 2020 23.87 23.87 23.87 23.87 21 +0.03(+0.14%)
Sep 30, 2020 23.91 23.91 23.84 23.84 2,079 -0.01(-0.04%)
Sep 29, 2020 23.89 23.89 23.85 23.85 1,228 -0.15(-0.61%)
Sep 28, 2020 24.01 24.01 23.99 23.99 733 +0.31(+1.29%)
Sep 25, 2020 23.69 23.69 23.69 23.69 106 +0.16(+0.69%)
Sep 24, 2020 23.53 23.53 23.53 23.53 5 -0.01(-0.05%)
Sep 23, 2020 23.54 23.54 23.54 23.54 0 -0.16(-0.67%)
Sep 22, 2020 23.62 23.69 23.62 23.69 910 +0.10(+0.41%)
Sep 21, 2020 23.60 23.60 23.60 23.60 0 -0.54(-2.24%)
Sep 18, 2020 24.21 24.21 24.09 24.14 1,178 -0.14(-0.56%)
Sep 17, 2020 24.29 24.29 24.21 24.28 501 -0.01(-0.05%)
Sep 16, 2020 24.29 24.29 24.29 24.29 81 +0.02(+0.07%)
Sep 15, 2020 24.34 24.34 24.27 24.27 673 +0.09(+0.37%)
Sep 14, 2020 24.26 24.26 24.17 24.18 2,450 +0.12(+0.51%)
Sep 11, 2020 24.06 24.06 24.06 24.06 0 +0.21(+0.89%)
Sep 10, 2020 23.97 23.99 23.85 23.85 5,821 -0.22(-0.90%)
Sep 09, 2020 24.06 24.06 24.06 24.06 0 +0.30(+1.28%)
Sep 08, 2020 23.76 23.76 23.76 23.76 35 -0.14(-0.59%)
Sep 04, 2020 23.90 23.90 23.90 23.90 107 +0.15(+0.63%)
Sep 03, 2020 23.75 23.75 23.75 23.75 90 -0.48(-1.98%)
Sep 02, 2020 24.23 24.23 24.23 24.23 3 +0.31(+1.28%)
Sep 01, 2020 23.92 23.92 23.92 23.92 2 -0.04(-0.17%)
Aug 31, 2020 23.96 23.96 23.96 23.96 25 -0.12(-0.49%)
Aug 28, 2020 24.03 24.08 24.03 24.08 214 +0.02(+0.09%)
Aug 27, 2020 24.11 24.11 23.98 24.06 6,591 -0.17(-0.70%)
Aug 26, 2020 24.19 24.24 24.19 24.23 3,867 +0.10(+0.40%)
Aug 25, 2020 24.06 24.13 24.06 24.13 868 -0.01(-0.02%)
Aug 24, 2020 24.14 24.14 24.14 24.14 15 +0.31(+1.30%)
Aug 21, 2020 23.74 23.83 23.74 23.83 750 -0.04(-0.19%)
Aug 20, 2020 23.87 23.87 23.87 23.87 1 -0.07(-0.30%)
Aug 19, 2020 23.97 23.97 23.94 23.94 338 +0.01(+0.05%)
Aug 18, 2020 23.93 23.93 23.93 23.93 10 -0.10(-0.40%)
Aug 17, 2020 24.03 24.03 24.03 24.03 2 +0.04(+0.17%)
Aug 14, 2020 23.99 23.99 23.99 23.99 107 -0.17(-0.72%)
Aug 13, 2020 24.16 24.18 24.16 24.16 1,412 -0.13(-0.55%)
Aug 12, 2020 24.29 24.29 24.29 24.29 1 +0.45(+1.87%)
Aug 11, 2020 23.85 23.85 23.85 23.85 0 +0.24(+1.01%)
Aug 10, 2020 23.61 23.61 23.61 23.61 107 +0.18(+0.78%)
Aug 07, 2020 23.37 23.43 23.30 23.43 3,965 -0.00(-0.02%)
Aug 06, 2020 23.43 23.43 23.43 23.43 0 +0.02(+0.07%)
Aug 05, 2020 23.41 23.41 23.41 23.41 3 +0.13(+0.54%)
Aug 04, 2020 23.24 23.29 23.24 23.29 4,569 +0.16(+0.68%)
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.