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%)
Sep 04, 2018 24.39 24.45 24.39 24.45 1,343 -0.17(-0.67%)
Aug 31, 2018 24.62 24.62 24.62 0 -0.06(-0.25%)
Aug 30, 2018 24.67 24.68 24.66 24.68 3,687 -0.18(-0.73%)
Aug 29, 2018 24.86 24.86 24.86 24.86 407 +0.01(+0.04%)
Aug 28, 2018 24.85 24.85 24.85 24.85 3 +0.00(+0.00%)
Aug 27, 2018 24.86 24.86 24.85 24.85 906 +0.20(+0.83%)
Aug 24, 2018 24.65 24.65 24.65 24.65 574 +0.09(+0.35%)
Aug 23, 2018 24.57 24.57 24.56 24.56 1,993 +0.01(+0.04%)
Aug 22, 2018 24.57 24.57 24.53 24.55 3,102 +0.10(+0.43%)
Aug 21, 2018 24.48 24.48 24.45 24.45 919 +0.05(+0.21%)
Aug 20, 2018 24.46 24.50 24.39 24.39 252,602 +0.04(+0.18%)
Aug 17, 2018 24.42 24.44 24.35 24.35 574 -0.08(-0.33%)
Aug 16, 2018 24.43 24.43 24.43 0 +0.00(+0.00%)
Aug 15, 2018 24.43 24.43 24.43 0 +0.00(+0.00%)
Aug 14, 2018 24.43 24.43 24.43 0 +0.00(+0.00%)
Aug 13, 2018 24.43 24.43 24.43 24.43 682 -0.43(-1.74%)
Aug 10, 2018 24.86 24.86 24.86 0 +0.00(+0.00%)
Aug 09, 2018 24.86 24.86 24.86 24.86 126 +0.24(+0.99%)
Aug 08, 2018 24.62 24.62 24.62 0 +0.00(+0.00%)
Aug 07, 2018 24.62 24.62 24.62 24.62 459 -0.17(-0.67%)
Aug 06, 2018 24.75 24.79 24.75 24.79 498 -0.21(-0.82%)
Aug 03, 2018 24.99 24.99 24.99 0 +0.00(+0.00%)
Aug 02, 2018 24.99 24.99 24.99 0 +0.00(+0.00%)
Aug 01, 2018 24.99 24.99 24.99 0 +0.00(+0.00%)
Jul 31, 2018 24.97 24.99 24.97 24.99 676 -0.06(-0.24%)
Jul 30, 2018 25.05 25.05 25.05 25.05 1,677 +0.13(+0.54%)
Jul 27, 2018 24.92 24.92 24.92 24.92 114 +0.08(+0.32%)
Jul 26, 2018 24.84 24.84 24.84 24.84 228 +0.56(+2.29%)
Jul 20, 2018 24.28 24.28 24.28 0 -0.47(-1.90%)
Jul 18, 2018 24.75 24.75 24.75 0 +0.07(+0.28%)
Jul 17, 2018 24.68 24.68 24.68 24.68 162 +0.19(+0.78%)
Jul 13, 2018 24.49 24.49 24.49 0 -0.01(-0.04%)
Jul 12, 2018 24.50 24.50 24.50 24.50 172 +0.15(+0.61%)
Jul 11, 2018 24.42 24.42 24.34 24.35 3,243 -0.25(-1.03%)
Jul 10, 2018 24.63 24.65 24.60 24.60 1,815 +0.02(+0.07%)
Jul 09, 2018 24.52 24.59 24.52 24.59 574 +0.28(+1.15%)
Jul 06, 2018 24.28 24.31 24.28 24.31 344 +0.07(+0.29%)
Jul 05, 2018 24.23 24.30 24.23 24.24 8,051 +0.09(+0.36%)
Jul 03, 2018 24.15 24.15 24.15 0 -0.04(-0.18%)
Jul 02, 2018 24.19 24.19 24.19 24.19 344 -0.14(-0.57%)
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%)
Apr 02, 2018 23.40 23.40 23.40 23.40 208 -0.43(-1.80%)
Mar 29, 2018 23.83 23.83 23.83 0 +0.20(+0.84%)
Mar 28, 2018 23.65 23.65 23.63 23.63 350 +0.04(+0.16%)
Mar 27, 2018 23.54 23.59 23.53 23.59 2,677 +0.18(+0.75%)
Mar 26, 2018 23.20 23.42 23.20 23.41 17,601 +0.15(+0.66%)
Mar 23, 2018 23.29 23.29 23.26 23.26 2,045 -0.26(-1.10%)
Mar 22, 2018 23.67 23.67 23.45 23.52 20,661 -0.32(-1.35%)
Mar 21, 2018 23.92 23.93 23.82 23.84 76,666 -0.06(-0.23%)
Mar 20, 2018 23.93 23.96 23.90 23.90 7,609 +0.06(+0.25%)
Mar 19, 2018 23.91 23.96 23.77 23.84 1,890 -0.24(-1.00%)
Mar 16, 2018 24.16 24.16 24.08 24.08 31,143 -0.05(-0.21%)
Mar 15, 2018 24.15 24.19 24.13 24.13 12,369 +0.03(+0.14%)
Mar 14, 2018 24.19 24.20 24.08 24.09 2,719 +0.05(+0.21%)
Mar 13, 2018 24.04 24.04 24.04 24.04 233 -0.16(-0.67%)
Mar 12, 2018 24.22 24.23 23.97 24.20 1,634 +0.06(+0.25%)
Mar 09, 2018 24.19 24.20 24.14 24.14 26,506 +0.15(+0.64%)
Mar 06, 2018 24.00 24.02 23.96 23.99 16,225 +0.27(+1.12%)
Mar 02, 2018 23.72 23.72 23.72 0 -0.66(-2.70%)
Feb 27, 2018 24.38 24.38 24.38 0 -0.17(-0.70%)
Feb 26, 2018 24.45 24.56 24.45 24.55 4,507 +0.21(+0.84%)
Feb 23, 2018 24.35 24.39 24.28 24.35 299,127 +0.08(+0.34%)
Feb 22, 2018 24.26 24.27 24.26 24.27 3,687 +0.33(+1.40%)
Feb 15, 2018 23.93 23.93 23.93 0 -0.02(-0.09%)
Feb 14, 2018 23.66 23.96 23.66 23.96 3,548 -0.07(-0.29%)
Feb 12, 2018 24.02 24.02 24.02 0 +0.76(+3.28%)
Feb 09, 2018 23.26 23.26 23.26 23.26 1,985 -1.01(-4.15%)
Feb 07, 2018 24.27 24.27 24.27 0 -0.12(-0.51%)
Feb 05, 2018 24.39 24.39 24.39 0 -0.66(-2.63%)
Jan 31, 2018 25.05 25.05 25.05 0 -0.39(-1.55%)
Jan 29, 2018 25.45 25.45 25.45 1 -0.04(-0.16%)
Jan 25, 2018 25.49 25.49 25.49 28 +0.03(+0.10%)
Jan 24, 2018 25.46 25.46 25.46 25.46 245 -0.26(-1.00%)
Jan 23, 2018 25.72 25.72 25.72 25.72 2,943 +0.24(+0.94%)
Jan 18, 2018 25.48 25.48 25.48 36 -0.00(-0.00%)
Jan 16, 2018 25.48 25.48 25.48 0 +0.10(+0.40%)
Jan 04, 2018 25.38 25.38 25.38 0 +0.37(+1.47%)
Jan 02, 2018 25.01 25.01 25.01 2 +0.03(+0.14%)
Dec 29, 2017 24.97 24.97 24.97 0 +0.07(+0.27%)
Dec 28, 2017 24.95 24.99 24.91 24.91 1,048 +0.03(+0.10%)
Dec 26, 2017 24.88 24.88 24.88 0 +0.06(+0.24%)
Dec 21, 2017 24.82 24.82 24.82 1 +0.05(+0.20%)
Dec 20, 2017 24.77 24.77 24.77 24.77 2,616 +0.01(+0.03%)
Dec 19, 2017 24.76 24.76 24.76 24.76 9,349 -0.01(-0.04%)
Dec 18, 2017 24.72 24.77 24.72 24.77 894 +0.33(+1.33%)
Dec 14, 2017 24.45 24.45 24.45 0 -0.12(-0.50%)
Dec 13, 2017 24.60 24.60 24.57 24.57 714 +0.00(+0.02%)
Dec 11, 2017 24.57 24.57 24.57 13 +0.16(+0.67%)
Dec 07, 2017 24.40 24.40 24.40 0 +0.04(+0.16%)
Dec 06, 2017 24.36 24.36 24.36 24.36 175 -0.09(-0.36%)
Dec 05, 2017 24.42 24.50 24.42 24.45 3,063 +0.01(+0.03%)
Dec 04, 2017 24.55 24.51 24.44 1,786 -0.07(-0.27%)
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.