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 (%)
Dec 30, 2016 21.00 21.00 21.00 0 -0.02(-0.08%)
Dec 29, 2016 21.09 21.17 20.99 21.02 432,139 -0.17(-0.82%)
Dec 28, 2016 21.23 21.23 21.13 21.19 41,620 +0.10(+0.49%)
Dec 27, 2016 21.17 21.21 20.90 21.09 73,615 -0.08(-0.39%)
Dec 23, 2016 21.17 21.17 21.17 0 -0.04(-0.19%)
Dec 22, 2016 21.20 21.21 21.20 21.21 68,365 +0.16(+0.74%)
Dec 21, 2016 21.20 21.20 21.06 21.06 4,908 -0.11(-0.50%)
Dec 19, 2016 21.16 21.16 21.16 0 +0.12(+0.59%)
Dec 16, 2016 21.04 21.04 21.04 21.04 121 -0.02(-0.12%)
Dec 15, 2016 21.06 21.06 21.06 21.06 121 +0.07(+0.35%)
Dec 13, 2016 20.99 20.99 20.99 0 -0.07(-0.35%)
Dec 09, 2016 21.06 21.06 21.06 0 +0.41(+1.98%)
Dec 07, 2016 20.66 20.66 20.66 0 +0.47(+2.32%)
Nov 29, 2016 20.19 20.19 20.19 0 +0.01(+0.06%)
Nov 28, 2016 20.19 20.19 20.17 20.17 2,705 -0.06(-0.30%)
Nov 23, 2016 20.24 20.24 20.24 0 +0.24(+1.19%)
Nov 22, 2016 20.02 20.02 20.00 20.00 243 +0.08(+0.41%)
Nov 21, 2016 19.92 19.92 19.92 19.92 121 +0.09(+0.46%)
Nov 18, 2016 19.83 19.83 19.83 19.83 121 +0.05(+0.25%)
Nov 17, 2016 19.77 19.81 19.77 19.78 3,534 +0.17(+0.88%)
Nov 16, 2016 19.69 19.69 19.60 19.60 1,462 -0.12(-0.62%)
Nov 14, 2016 19.73 19.73 19.73 0 +0.07(+0.38%)
Nov 09, 2016 19.65 19.65 19.65 0 +0.25(+1.27%)
Nov 08, 2016 19.41 19.41 19.41 19.41 121 +0.07(+0.38%)
Nov 07, 2016 19.56 19.56 19.29 19.33 7,068 +0.22(+1.16%)
Nov 04, 2016 19.11 19.11 19.11 19.11 121 -0.16(-0.85%)
Nov 03, 2016 19.35 19.35 19.28 19.28 853 -0.06(-0.30%)
Nov 02, 2016 19.41 19.41 19.32 19.33 1,827 -0.18(-0.93%)
Nov 01, 2016 19.62 19.62 19.46 19.51 9,505 -0.17(-0.88%)
Oct 31, 2016 19.69 19.69 19.68 19.69 9,505 +0.00(+0.00%)
Oct 28, 2016 19.69 19.69 19.69 19.69 121 -0.11(-0.58%)
Oct 27, 2016 19.80 19.80 19.79 19.80 365 +0.01(+0.04%)
Oct 24, 2016 19.79 19.79 19.79 19.79 121 +0.08(+0.42%)
Oct 19, 2016 19.71 19.71 19.71 19.71 121 +0.12(+0.63%)
Oct 18, 2016 19.69 19.69 19.59 19.59 974 +0.11(+0.59%)
Oct 17, 2016 19.47 19.47 19.47 19.47 121 -0.12(-0.63%)
Oct 14, 2016 19.60 19.60 19.60 19.60 121 +0.07(+0.34%)
Oct 13, 2016 19.42 19.53 19.42 19.53 243 +0.08(+0.42%)
Oct 11, 2016 19.45 19.45 19.45 19.45 121 -0.13(-0.67%)
Oct 04, 2016 19.58 19.58 19.58 19.58 121 +0.17(+0.89%)
Oct 03, 2016 19.43 19.44 19.40 19.41 638 -0.07(-0.38%)
Sep 30, 2016 19.48 19.48 19.48 19.48 0 +0.00(+0.00%)
Sep 29, 2016 19.48 19.48 19.48 19.48 82 +0.00(+0.00%)
Sep 28, 2016 19.33 19.48 19.33 19.48 655 +0.21(+1.06%)
Sep 27, 2016 19.28 19.28 19.28 19.28 0 +0.00(+0.00%)
Sep 26, 2016 19.27 19.28 19.26 19.28 1,126 -0.21(-1.09%)
Sep 23, 2016 19.49 19.49 19.49 19.49 122 +0.07(+0.38%)
Sep 22, 2016 19.52 19.52 19.41 19.41 2,938 +0.20(+1.02%)
Sep 21, 2016 19.22 19.22 19.22 19.22 948 -0.20(-1.01%)
Sep 15, 2016 19.05 19.41 19.41 19.41 1,101 +0.38(+2.02%)
Sep 13, 2016 19.03 19.03 19.03 19.03 122 -0.43(-2.22%)
Sep 12, 2016 19.46 19.46 19.46 19.46 122 +0.25(+1.28%)
Sep 09, 2016 19.37 19.38 19.22 19.22 1,101 -0.32(-1.63%)
Sep 06, 2016 19.55 19.54 19.54 19.54 734 +0.16(+0.84%)
Sep 02, 2016 19.37 19.37 19.37 19.37 122 +0.07(+0.34%)
Aug 29, 2016 19.28 19.31 19.31 19.31 1,101 +0.03(+0.17%)
Aug 23, 2016 19.27 19.27 19.27 19.27 122 +0.22(+1.18%)
Aug 22, 2016 19.19 19.19 18.95 19.05 2,839 -0.09(-0.49%)
Aug 15, 2016 19.15 19.14 19.14 19.14 244 -0.04(-0.23%)
Aug 12, 2016 19.13 19.19 19.13 19.19 367 +0.13(+0.66%)
Aug 11, 2016 19.06 19.06 19.06 19.06 122 +0.09(+0.47%)
Aug 10, 2016 18.97 18.97 18.97 18.97 122 +0.04(+0.22%)
Aug 09, 2016 18.93 18.93 18.93 18.93 122 +0.07(+0.39%)
Aug 08, 2016 18.86 18.86 18.86 18.86 122 +0.14(+0.74%)
Aug 04, 2016 18.72 18.72 18.72 18.72 979 +0.21(+1.15%)
Aug 03, 2016 18.51 18.51 18.51 18.51 122 +0.11(+0.62%)
Aug 02, 2016 18.48 18.49 18.39 18.39 367 -0.62(-3.27%)
Jul 29, 2016 19.01 19.01 19.01 19.01 122 +0.03(+0.17%)
Jul 28, 2016 18.98 18.98 18.98 18.98 122 -0.19(-0.98%)
Jul 27, 2016 19.17 19.17 19.17 19.17 122 +0.07(+0.34%)
Jul 25, 2016 18.74 19.10 19.10 19.10 3,550 +0.42(+2.27%)
Jul 22, 2016 18.65 18.68 18.65 18.68 367 +0.16(+0.84%)
Jul 21, 2016 18.66 18.76 18.52 18.52 2,277 -0.53(-2.79%)
Jul 20, 2016 19.05 19.05 19.05 19.05 122 +0.13(+0.69%)
Jul 18, 2016 18.92 18.92 18.92 18.92 122 +0.22(+1.18%)
Jul 14, 2016 18.76 18.70 18.70 18.70 1,836 +0.29(+1.55%)
Jul 11, 2016 18.42 18.42 18.42 18.42 1,346 +0.14(+0.76%)
Jun 30, 2016 18.31 18.28 18.28 18.28 612 +1.02(+5.92%)
Jun 27, 2016 17.26 17.26 17.26 17.26 6 -0.66(-3.67%)
Jun 24, 2016 18.18 18.18 17.92 17.92 875 -0.97(-5.16%)
Jun 23, 2016 18.89 18.89 18.89 18.89 124 +0.11(+0.60%)
Jun 21, 2016 18.78 18.78 18.78 18.78 124 +0.17(+0.91%)
Jun 20, 2016 18.61 18.61 18.61 18.61 124 +0.49(+2.71%)
Jun 17, 2016 18.12 18.12 18.12 18.12 5,344 -0.20(-1.10%)
Jun 15, 2016 18.26 18.32 18.32 18.32 496 +0.09(+0.49%)
Jun 14, 2016 18.23 18.23 18.23 18.23 124 -0.55(-2.92%)
Jun 10, 2016 18.66 18.78 18.78 18.78 372 -0.35(-1.81%)
Jun 09, 2016 19.12 19.12 19.12 19.12 232 -0.17(-0.88%)
Jun 08, 2016 19.29 19.29 19.29 19.29 124 +0.04(+0.21%)
Jun 07, 2016 19.25 19.25 19.25 19.25 124 +0.09(+0.46%)
Jun 06, 2016 19.16 19.16 19.16 19.16 124 +0.08(+0.42%)
Jun 02, 2016 19.07 19.08 19.08 19.08 1,613 -0.10(-0.55%)
May 27, 2016 19.19 19.19 19.19 19.19 496 +0.05(+0.25%)
May 25, 2016 19.14 19.14 19.14 19.14 124 +0.17(+0.89%)
May 24, 2016 18.97 18.97 18.97 18.97 124 +0.17(+0.90%)
May 20, 2016 18.80 18.80 18.80 18.80 124 +0.16(+0.86%)
May 18, 2016 18.64 18.64 18.64 18.64 124 +0.06(+0.30%)
May 17, 2016 18.58 18.58 18.58 18.58 2,731 -0.12(-0.65%)
May 16, 2016 18.70 18.70 18.70 18.70 124 +0.12(+0.65%)
May 13, 2016 18.59 18.63 18.58 18.58 2,592 -0.11(-0.60%)
May 12, 2016 18.62 18.70 18.62 18.70 248 +0.08(+0.45%)
May 10, 2016 18.74 18.61 18.61 18.61 744 +0.16(+0.85%)
May 05, 2016 18.33 18.45 18.45 18.45 496 +0.11(+0.60%)
May 04, 2016 18.36 18.36 18.29 18.35 1,235 -0.44(-2.36%)
Apr 28, 2016 18.91 18.79 18.79 18.79 620 -0.33(-1.75%)
Apr 27, 2016 19.12 19.12 19.12 19.12 124 +0.20(+1.06%)
Apr 26, 2016 18.92 18.92 18.92 18.92 496 -0.23(-1.18%)
Apr 21, 2016 20.24 19.15 19.15 19.15 993 -0.06(-0.29%)
Apr 20, 2016 19.20 19.20 19.20 19.20 124 +0.33(+1.75%)
Apr 19, 2016 18.87 18.87 18.87 18.87 124 +0.04(+0.21%)
Apr 18, 2016 18.83 18.83 18.83 18.83 124 +0.08(+0.43%)
Apr 14, 2016 18.75 18.75 18.75 18.75 2,110 +0.10(+0.52%)
Apr 13, 2016 18.66 18.66 18.66 18.66 124 +0.29(+1.58%)
Apr 12, 2016 18.37 18.37 18.37 18.37 124 +0.16(+0.88%)
Apr 11, 2016 18.21 18.21 18.21 18.21 496 -0.14(-0.75%)
Apr 08, 2016 18.20 18.35 18.19 18.34 914 +0.64(+3.64%)
Apr 07, 2016 17.68 17.70 17.68 17.70 1,772 -0.14(-0.77%)
Apr 05, 2016 18.63 17.83 17.83 17.83 2,979 -0.20(-1.12%)
Apr 04, 2016 18.04 18.04 18.04 18.04 250 -0.41(-2.23%)
Apr 01, 2016 18.14 18.45 18.03 18.45 12,880 +0.05(+0.26%)
Mar 31, 2016 18.38 18.40 18.38 18.40 372 -0.22(-1.17%)
Mar 30, 2016 18.47 18.62 18.47 18.62 6,158 +0.23(+1.23%)
Mar 29, 2016 18.27 18.39 18.22 18.39 6,938 +0.08(+0.45%)
Mar 24, 2016 18.22 18.31 18.31 18.31 1,992 -0.33(-1.77%)
Mar 22, 2016 18.41 18.64 18.64 18.64 11,955 +0.03(+0.14%)
Mar 21, 2016 18.54 18.65 18.33 18.61 12,827 +0.17(+0.94%)
Mar 18, 2016 18.44 18.47 18.44 18.44 1,618 -0.06(-0.30%)
Mar 17, 2016 18.29 18.49 18.29 18.49 5,728 +0.09(+0.48%)
Mar 15, 2016 18.37 18.40 18.40 18.40 15,318 +0.02(+0.13%)
Mar 14, 2016 18.56 18.56 18.38 18.38 373 -0.12(-0.65%)
Mar 11, 2016 18.37 18.50 18.37 18.50 498 +0.22(+1.19%)
Mar 10, 2016 18.28 18.28 18.28 18.28 124 -0.35(-1.85%)
Mar 07, 2016 18.60 18.63 18.59 18.63 29 +0.27(+1.49%)
Mar 04, 2016 18.36 18.12 18.12 18.36 124 +0.23(+1.29%)
Mar 03, 2016 18.07 18.12 18.07 18.12 264 +0.17(+0.94%)
Mar 01, 2016 17.75 17.95 17.95 17.95 249 +0.27(+1.54%)
Feb 29, 2016 17.64 17.68 17.64 17.68 423 -0.01(-0.05%)
Feb 26, 2016 17.69 17.69 17.69 17.69 124 +0.29(+1.66%)
Feb 25, 2016 17.40 17.40 17.40 17.40 124 +0.14(+0.79%)
Feb 24, 2016 17.18 17.26 17.18 17.26 7,786 -0.28(-1.60%)
Feb 23, 2016 17.54 17.54 17.54 17.54 124 -0.06(-0.36%)
Feb 22, 2016 17.56 17.61 17.56 17.61 1,465 +0.24(+1.39%)
Feb 18, 2016 17.37 17.37 17.37 17.37 124 -0.03(-0.18%)
Feb 17, 2016 17.31 17.40 17.31 17.40 249 +0.47(+2.75%)
Feb 16, 2016 16.90 16.93 16.90 16.93 249 +0.39(+2.33%)
Feb 12, 2016 16.51 16.55 16.55 16.55 249 +0.15(+0.93%)
Feb 11, 2016 16.30 16.40 16.30 16.40 747 -0.39(-2.30%)
Feb 10, 2016 16.78 16.78 16.78 16.78 124 +0.06(+0.34%)
Feb 09, 2016 16.73 16.73 16.73 16.73 124 -0.49(-2.85%)
Feb 08, 2016 17.22 17.22 17.22 17.22 124 -0.34(-1.92%)
Feb 04, 2016 17.55 17.55 17.55 17.55 124 -0.12(-0.68%)
Feb 03, 2016 17.44 17.67 17.44 17.67 498 -0.12(-0.68%)
Feb 02, 2016 17.99 17.99 17.79 17.79 622 -0.46(-2.51%)
Feb 01, 2016 17.99 18.25 17.99 18.25 622 -0.04(-0.22%)
Jan 29, 2016 18.13 18.29 18.13 18.29 249 +0.34(+1.88%)
Jan 28, 2016 17.95 17.95 17.95 17.95 124 +0.08(+0.45%)
Jan 27, 2016 17.75 17.87 17.75 17.87 373 +0.20(+1.14%)
Jan 26, 2016 17.67 17.67 17.67 17.67 249 +0.14(+0.82%)
Jan 25, 2016 17.65 17.71 17.53 17.53 1,120 -0.22(-1.27%)
Jan 22, 2016 17.63 17.75 17.63 17.75 373 +0.39(+2.27%)
Jan 21, 2016 17.01 17.36 17.01 17.36 498 +0.06(+0.37%)
Jan 20, 2016 17.14 17.30 17.14 17.30 249 -0.31(-1.78%)
Jan 19, 2016 17.61 17.61 17.61 17.61 124 +0.16(+0.92%)
Jan 15, 2016 17.47 17.45 17.45 17.45 13,325 -0.75(-4.10%)
Jan 14, 2016 18.07 18.20 18.07 18.20 249 +0.26(+1.43%)
Jan 13, 2016 18.14 18.14 17.94 17.94 249 -0.35(-1.89%)
Jan 12, 2016 18.31 18.31 18.17 18.28 2,864 +0.08(+0.44%)
Jan 11, 2016 18.07 18.20 18.07 18.20 871 -0.02(-0.13%)
Jan 08, 2016 18.45 18.45 18.23 18.23 2,988 -0.07(-0.40%)
Jan 07, 2016 18.36 18.36 18.30 18.30 373 -0.34(-1.81%)
Jan 06, 2016 18.64 18.79 18.64 18.64 622 -0.18(-0.94%)
Jan 05, 2016 18.81 18.81 18.81 18.81 124 -0.03(-0.17%)
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.