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 (%)
Nov 30, 2018 23.13 23.14 23.13 23.14 2,971 -0.04(-0.19%)
Nov 29, 2018 23.18 23.18 23.18 23.18 120 -0.09(-0.38%)
Nov 28, 2018 23.27 23.27 23.27 23.27 457 +0.13(+0.57%)
Nov 27, 2018 23.09 23.14 23.03 23.14 4,697 +0.29(+1.27%)
Nov 26, 2018 22.85 22.85 22.85 0 +0.00(+0.00%)
Nov 23, 2018 22.85 22.85 22.85 0 +0.00(+0.00%)
Nov 21, 2018 22.85 22.85 22.85 0 +0.34(+1.51%)
Nov 20, 2018 22.63 22.69 22.50 22.51 10,659 -0.38(-1.64%)
Nov 19, 2018 22.89 22.89 22.89 22.89 733 -0.18(-0.78%)
Nov 16, 2018 23.02 23.13 22.97 23.07 1,600 -0.09(-0.41%)
Nov 15, 2018 23.16 23.16 23.16 0 +0.00(+0.00%)
Nov 14, 2018 23.32 23.32 23.16 23.16 934 -0.30(-1.29%)
Nov 13, 2018 23.46 23.46 23.46 0 +0.00(+0.00%)
Nov 12, 2018 23.46 23.46 23.46 0 +0.00(+0.00%)
Nov 09, 2018 23.46 23.46 23.46 23.46 1,600 -0.25(-1.07%)
Nov 08, 2018 23.72 23.72 23.72 0 +0.00(+0.00%)
Nov 07, 2018 23.52 23.72 23.52 23.72 11,192 +0.26(+1.12%)
Nov 06, 2018 23.35 23.46 23.35 23.46 1,738 +0.04(+0.19%)
Nov 05, 2018 23.13 23.45 23.13 23.41 2,456 +0.06(+0.26%)
Nov 02, 2018 23.48 23.48 23.35 23.35 1,485 +0.07(+0.30%)
Nov 01, 2018 23.29 23.29 23.28 23.28 1,764 +0.33(+1.45%)
Oct 31, 2018 22.95 22.95 22.95 0 +0.00(+0.00%)
Oct 30, 2018 22.84 22.95 22.84 22.95 19,228 +0.23(+1.00%)
Oct 29, 2018 22.83 22.83 22.72 22.72 457 +0.11(+0.46%)
Oct 26, 2018 22.49 22.73 22.35 22.62 33,946 +0.00(+0.00%)
Oct 25, 2018 0 +0.00(+0.00%)
Oct 24, 2018 22.95 22.95 22.95 22.95 114 -0.72(-3.03%)
Oct 23, 2018 23.67 23.67 23.67 0 +0.00(+0.00%)
Oct 22, 2018 23.67 23.67 23.67 23.67 162 +0.16(+0.67%)
Oct 19, 2018 23.51 23.51 23.51 0 +0.00(+0.00%)
Oct 18, 2018 23.51 23.51 23.51 23.51 683 -0.23(-0.98%)
Oct 17, 2018 23.74 23.74 23.74 0 +0.00(+0.00%)
Oct 16, 2018 23.70 23.74 23.70 23.74 384 +0.22(+0.92%)
Oct 15, 2018 23.53 23.53 23.53 0 +0.00(+0.00%)
Oct 12, 2018 23.54 23.56 22.94 23.53 284,490 +0.18(+0.79%)
Oct 11, 2018 23.61 23.62 23.34 23.34 1,656 -1.00(-4.10%)
Oct 10, 2018 24.34 24.34 24.34 24.34 1,026 -0.01(-0.02%)
Oct 09, 2018 24.34 24.34 24.34 24.34 485 -0.44(-1.76%)
Oct 08, 2018 24.78 24.78 24.78 24.78 3 +0.00(+0.00%)
Oct 05, 2018 24.78 24.78 24.78 0 +0.00(+0.00%)
Oct 04, 2018 24.78 24.78 24.78 24.78 241 -0.17(-0.69%)
Oct 03, 2018 25.06 25.06 24.95 24.95 27,477 -0.07(-0.28%)
Oct 02, 2018 25.02 25.02 25.02 25.02 547 +0.07(+0.28%)
Oct 01, 2018 24.95 24.95 24.95 0 +0.00(+0.00%)
Sep 28, 2018 24.95 24.95 24.95 24.95 228 -0.17(-0.69%)
Sep 27, 2018 25.12 25.12 25.12 0 +0.00(+0.00%)
Sep 26, 2018 25.12 25.12 25.12 25.12 114 +0.33(+1.33%)
Sep 25, 2018 24.79 24.79 24.79 24.79 3 +0.00(+0.00%)
Sep 24, 2018 24.79 24.79 24.79 0 +0.00(+0.00%)
Sep 21, 2018 24.79 24.79 24.79 0 +0.00(+0.00%)
Sep 20, 2018 24.79 24.79 24.79 24.79 721 +0.00(+0.00%)
Sep 19, 2018 24.79 24.79 24.79 24.79 288 +0.10(+0.39%)
Sep 18, 2018 24.70 24.70 24.70 24.70 660 +0.48(+1.98%)
Sep 17, 2018 24.22 24.22 24.22 24.22 3 +0.00(+0.00%)
Sep 14, 2018 24.26 24.26 24.22 24.22 1,493 +0.03(+0.14%)
Sep 13, 2018 24.19 24.19 24.18 24.18 7,229 +0.03(+0.11%)
Sep 12, 2018 24.16 24.16 24.16 24.16 211 +0.09(+0.39%)
Sep 11, 2018 24.06 24.06 24.06 0 +0.00(+0.00%)
Sep 10, 2018 24.06 24.06 24.06 24.06 563 -0.04(-0.18%)
Sep 07, 2018 24.11 24.11 24.11 24.11 114 +0.00(+0.00%)
Sep 06, 2018 23.99 24.12 23.98 24.11 9,906 -0.08(-0.33%)
Sep 05, 2018 24.25 24.25 24.18 24.18 2,354 -0.27(-1.10%)
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.