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 (%)
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%)
Dec 01, 2017 24.51 24.51 24.51 24.51 237 +0.03(+0.14%)
Nov 30, 2017 24.50 24.50 24.47 24.48 3,132 +0.14(+0.59%)
Nov 27, 2017 24.34 24.34 24.34 0 -0.13(-0.55%)
Nov 24, 2017 24.62 24.62 24.47 24.47 558 +0.09(+0.38%)
Nov 22, 2017 24.55 24.55 24.38 24.38 4,869 -0.03(-0.14%)
Nov 21, 2017 24.41 24.41 24.41 24.41 7,956 +0.15(+0.62%)
Nov 20, 2017 24.24 24.26 24.24 24.26 5,877 +0.08(+0.31%)
Nov 17, 2017 24.20 24.28 24.18 24.18 3,633 -0.28(-1.15%)
Nov 16, 2017 24.37 24.49 24.37 24.47 623 +0.35(+1.45%)
Nov 15, 2017 24.12 24.12 24.12 24.12 279 -0.17(-0.69%)
Nov 14, 2017 24.50 24.50 24.28 24.28 3,620 -0.25(-1.03%)
Nov 13, 2017 24.54 24.54 24.54 24.54 201 +0.02(+0.07%)
Nov 10, 2017 24.64 24.66 24.45 24.52 1,802 -0.06(-0.24%)
Nov 09, 2017 24.58 24.58 24.58 24.58 118 -0.43(-1.72%)
Nov 08, 2017 24.98 25.01 24.92 25.01 3,776 +0.24(+0.97%)
Nov 07, 2017 24.72 24.77 24.72 24.77 665 -0.11(-0.46%)
Nov 03, 2017 24.88 24.88 24.88 0 +0.39(+1.58%)
Oct 30, 2017 24.50 24.50 24.50 0 -0.04(-0.17%)
Oct 27, 2017 24.55 24.55 24.54 24.54 600 +0.26(+1.07%)
Oct 26, 2017 24.28 24.28 24.28 24.28 118 -0.12(-0.48%)
Oct 25, 2017 24.39 24.39 24.39 24.39 266 -0.00(-0.01%)
Oct 23, 2017 24.40 24.40 24.40 1 +0.27(+1.13%)
Oct 20, 2017 24.12 24.12 24.12 24.12 10,126 -0.08(-0.31%)
Oct 19, 2017 24.13 24.25 24.13 24.20 8,158 -0.07(-0.28%)
Oct 18, 2017 24.23 24.36 24.22 24.27 3,011 +0.12(+0.48%)
Oct 16, 2017 24.15 24.15 24.15 0 +0.09(+0.35%)
Oct 12, 2017 24.07 24.07 24.07 0 -0.02(-0.07%)
Oct 11, 2017 24.08 24.08 24.08 24.08 118 -0.06(-0.24%)
Oct 10, 2017 24.14 24.14 24.14 24.14 237 +0.16(+0.67%)
Oct 09, 2017 23.98 23.98 23.98 23.98 237 -0.05(-0.21%)
Oct 05, 2017 24.03 24.03 24.03 0 +0.16(+0.67%)
Oct 04, 2017 23.87 23.87 23.87 23.87 118 +0.09(+0.39%)
Sep 29, 2017 23.78 23.78 23.78 0 +0.06(+0.25%)
Sep 28, 2017 23.71 23.83 23.71 23.72 1,026 +0.11(+0.47%)
Sep 26, 2017 23.61 23.61 23.61 0 +0.13(+0.53%)
Sep 25, 2017 23.61 23.61 23.48 23.48 1,543 -0.05(-0.21%)
Sep 22, 2017 23.46 23.61 23.46 23.54 14,058 +0.07(+0.30%)
Sep 21, 2017 23.47 23.47 23.47 23.47 119 -0.08(-0.32%)
Sep 20, 2017 23.48 23.54 23.47 23.54 3,099 -0.08(-0.35%)
Sep 19, 2017 23.74 23.85 23.50 23.63 4,922 -0.10(-0.42%)
Sep 18, 2017 23.42 24.58 23.39 23.73 11,948 +0.65(+2.80%)
Sep 15, 2017 23.08 23.08 23.08 23.08 5,268 -0.09(-0.40%)
Sep 14, 2017 23.17 23.17 23.17 23.17 5,386 +0.13(+0.58%)
Sep 08, 2017 23.04 23.04 23.04 0 -0.08(-0.33%)
Sep 01, 2017 23.11 23.11 23.11 0 +0.19(+0.84%)
Aug 31, 2017 22.92 22.92 22.92 22.92 2,138 +0.19(+0.85%)
Aug 30, 2017 22.74 22.74 22.73 22.73 7,606 +0.07(+0.30%)
Aug 29, 2017 22.82 22.82 22.66 22.66 11,013 -0.31(-1.35%)
Aug 23, 2017 22.97 23 -0.02(-0.07%)
Aug 22, 2017 22.97 22.99 22.97 22.99 9,304 +0.20(+0.88%)
Aug 21, 2017 22.79 22.79 22.79 22.79 2,979 -0.03(-0.11%)
Aug 17, 2017 22.81 22.81 22.81 0 -0.28(-1.20%)
Aug 16, 2017 23.09 23.09 23.09 23.09 8,683 +0.31(+1.36%)
Aug 11, 2017 22.78 22.78 22.78 0 -0.07(-0.29%)
Aug 10, 2017 22.85 22.85 22.85 22.85 6,916 -0.27(-1.16%)
Aug 08, 2017 23.11 23.11 23.11 0 -0.02(-0.07%)
Aug 04, 2017 23.13 23.13 23.13 0 +0.10(+0.44%)
Aug 03, 2017 23.03 23.03 23.03 23.03 11,388 +0.10(+0.46%)
Aug 02, 2017 22.92 22.93 22.92 22.92 2,709 -0.11(-0.47%)
Aug 01, 2017 23.03 23.03 23.03 23.03 458 +0.18(+0.78%)
Jul 28, 2017 22.85 3 -0.20(-0.87%)
Jul 27, 2017 23.05 23.05 23.05 23.05 193 +0.01(+0.04%)
Jul 25, 2017 23.05 9,449 -0.12(-0.50%)
Jul 20, 2017 23.16 23 +0.13(+0.58%)
Jul 19, 2017 23.03 23.03 23.03 23.03 600 +0.23(+1.03%)
Jul 18, 2017 22.79 22.79 22.79 22.79 1,191 -0.18(-0.77%)
Jul 17, 2017 22.97 22.97 22.97 22.97 119 -0.05(-0.22%)
Jul 13, 2017 23.02 23.02 23.02 0 +0.08(+0.33%)
Jul 12, 2017 22.93 22.95 22.93 22.95 357 +0.20(+0.86%)
Jul 11, 2017 22.83 22.83 22.75 22.75 1,492 +0.09(+0.39%)
Jul 07, 2017 22.66 22.66 22.66 0 +0.07(+0.30%)
Jul 06, 2017 22.76 22.76 22.59 22.59 11,987 -0.14(-0.63%)
Jul 05, 2017 22.85 22.85 22.74 22.74 2,698 -0.16(-0.70%)
Jul 03, 2017 22.86 22.91 22.86 22.90 787 +0.25(+1.11%)
Jun 30, 2017 22.74 22.77 22.56 22.64 8,435 -0.13(-0.59%)
Jun 28, 2017 22.78 1 -0.15(-0.66%)
Jun 26, 2017 22.93 22.93 22.93 0 +0.10(+0.44%)
Jun 23, 2017 22.82 22.83 22.82 22.83 1,419 +0.02(+0.09%)
Jun 21, 2017 22.81 22.81 22.81 0 -0.20(-0.88%)
Jun 19, 2017 23.01 23.01 23.01 0 +0.27(+1.18%)
Jun 16, 2017 22.74 22.74 22.74 22.74 209 -0.13(-0.58%)
Jun 14, 2017 22.87 22.87 22.87 0 +0.17(+0.77%)
Jun 13, 2017 22.70 22.70 22.70 22.70 15,859 +0.10(+0.44%)
Jun 12, 2017 22.60 22.60 22.56 22.60 34,898 -0.08(-0.37%)
Jun 06, 2017 22.68 22.68 22.68 0 -0.09(-0.40%)
Jun 05, 2017 22.77 22.77 22.77 22.77 1,408 -0.10(-0.43%)
Jun 02, 2017 22.87 22.87 22.87 22.87 4,799 +0.19(+0.84%)
May 23, 2017 22.68 22.68 22.68 0 -0.02(-0.11%)
May 22, 2017 22.71 22.71 22.71 22.71 120 +0.19(+0.85%)
May 19, 2017 22.35 22.53 22.35 22.52 4,179 +0.13(+0.59%)
May 18, 2017 22.39 22.39 22.39 22.39 144 -0.14(-0.63%)
May 17, 2017 22.56 22.58 22.53 22.53 8,653 -0.38(-1.66%)
May 16, 2017 22.91 22.91 22.91 22.91 1,046 -0.03(-0.11%)
May 15, 2017 22.88 22.93 22.88 22.93 581 +0.14(+0.62%)
May 11, 2017 22.79 22 +0.04(+0.18%)
May 10, 2017 22.75 22.75 22.75 22.75 241 -0.22(-0.97%)
May 09, 2017 22.97 22.97 22.97 22.97 120 +0.34(+1.50%)
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.