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 (%)
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.