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 (%)
Jan 15, 2021 27.75 27.75 27.75 0 -0.27(-0.96%)
Jan 14, 2021 28.06 28.06 28.01 28.01 6,840 +0.10(+0.34%)
Jan 13, 2021 27.91 27.96 27.91 27.92 885 +0.03(+0.10%)
Jan 12, 2021 27.70 27.92 27.70 27.89 1,444 +0.03(+0.11%)
Jan 11, 2021 27.82 27.95 27.80 27.86 2,809 -0.21(-0.75%)
Jan 08, 2021 28.07 28.07 28.07 28.07 4,600 +0.19(+0.69%)
Jan 07, 2021 27.89 27.89 27.85 27.88 5,452 +0.13(+0.48%)
Jan 06, 2021 27.85 27.85 27.62 27.74 2,362 +0.40(+1.45%)
Jan 05, 2021 27.24 27.37 27.20 27.35 5,461 +0.17(+0.64%)
Jan 04, 2021 27.43 27.43 27.17 27.17 492 +0.03(+0.12%)
Dec 31, 2020 27.14 27.14 27.14 35,200 -0.16(-0.59%)
Dec 30, 2020 27.34 27.34 27.30 27.30 35,200 +0.03(+0.10%)
Dec 29, 2020 27.37 27.37 27.27 27.27 1,065 +0.05(+0.18%)
Dec 28, 2020 27.38 27.38 27.22 27.22 576 +0.19(+0.70%)
Dec 24, 2020 27.00 27.04 26.99 27.04 300 +0.04(+0.13%)
Dec 23, 2020 27.00 27.00 27.00 27.00 197 +0.24(+0.90%)
Dec 22, 2020 26.66 26.76 26.66 26.76 2,477 +0.10(+0.36%)
Dec 21, 2020 26.54 26.66 26.53 26.66 661 -0.30(-1.10%)
Dec 18, 2020 26.96 26.96 26.96 26.96 0 -0.12(-0.46%)
Dec 17, 2020 27.08 27.08 27.08 27.08 2 +0.03(+0.11%)
Dec 16, 2020 27.05 27.05 27.05 27.05 0 +0.08(+0.28%)
Dec 15, 2020 26.98 26.98 26.98 26.98 102 +0.25(+0.92%)
Dec 14, 2020 26.73 26.73 26.73 26.73 21 +0.05(+0.18%)
Dec 11, 2020 26.68 26.68 26.64 26.68 2,026 -0.10(-0.38%)
Dec 10, 2020 26.80 26.81 26.79 26.79 1,333 -0.06(-0.23%)
Dec 09, 2020 26.63 26.85 26.63 26.85 5,044 +0.06(+0.23%)
Dec 08, 2020 26.78 26.81 26.68 26.79 793 +0.07(+0.26%)
Dec 07, 2020 26.70 26.72 26.70 26.72 3,525 -0.18(-0.68%)
Dec 04, 2020 26.85 26.90 26.85 26.90 18,665 +0.26(+0.96%)
Dec 03, 2020 26.64 26.71 26.64 26.64 21,280 +0.03(+0.09%)
Dec 02, 2020 26.55 26.65 26.55 26.62 17,529 -0.02(-0.08%)
Dec 01, 2020 26.64 26.64 26.64 26.64 121 +0.44(+1.68%)
Nov 30, 2020 26.20 26.20 26.20 26.20 61 -0.44(-1.66%)
Nov 27, 2020 26.64 26.64 26.64 26.64 106 +0.07(+0.27%)
Nov 25, 2020 26.57 26.57 26.57 26.57 106 -0.18(-0.69%)
Nov 24, 2020 26.67 26.75 26.67 26.75 403 +0.48(+1.81%)
Nov 23, 2020 26.26 26.28 26.11 26.28 2,912 +0.12(+0.47%)
Nov 20, 2020 26.15 26.15 26.15 26.15 106 +0.15(+0.58%)
Nov 19, 2020 26.00 26.00 26.00 26.00 2 +0.04(+0.15%)
Nov 18, 2020 25.97 25.97 25.97 25.97 0 -0.11(-0.43%)
Nov 17, 2020 26.10 26.10 26.08 26.08 157 -0.05(-0.19%)
Nov 16, 2020 26.12 26.12 26.12 26.12 97 +0.37(+1.45%)
Nov 13, 2020 25.66 25.75 25.61 25.75 533 +0.36(+1.41%)
Nov 12, 2020 25.44 25.44 25.39 25.39 329 -0.41(-1.59%)
Nov 11, 2020 25.76 25.81 25.74 25.81 5,369 +0.19(+0.72%)
Nov 10, 2020 25.62 25.62 25.62 25.62 2 +0.29(+1.13%)
Nov 09, 2020 25.40 25.41 25.33 25.33 1,931 +1.07(+4.40%)
Nov 06, 2020 24.27 24.27 24.27 24.27 0 +0.01(+0.06%)
Nov 05, 2020 24.25 24.25 24.25 24.25 6 +0.34(+1.41%)
Nov 04, 2020 23.91 23.91 23.91 23.91 180 +0.07(+0.31%)
Nov 03, 2020 23.78 23.84 23.78 23.84 126 +0.50(+2.15%)
Nov 02, 2020 23.33 23.34 23.33 23.34 278 +0.32(+1.39%)
Oct 30, 2020 23.15 23.15 22.92 23.02 6,399 -0.12(-0.50%)
Oct 29, 2020 22.91 23.13 22.91 23.13 679 +0.23(+0.99%)
Oct 28, 2020 23.00 23.00 22.91 22.91 1,086 -0.62(-2.65%)
Oct 27, 2020 23.54 23.54 23.53 23.53 213 -0.28(-1.16%)
Oct 26, 2020 23.81 23.81 23.81 23.81 26 -0.37(-1.55%)
Oct 23, 2020 24.12 24.18 24.12 24.18 319 +0.14(+0.56%)
Oct 22, 2020 23.97 24.04 23.97 24.04 509 +0.07(+0.28%)
Oct 21, 2020 24.00 24.00 23.97 23.98 1,589 -0.16(-0.66%)
Oct 20, 2020 24.14 24.14 24.14 24.14 3 +0.12(+0.50%)
Oct 19, 2020 24.21 24.21 24.02 24.02 311 -0.12(-0.50%)
Oct 16, 2020 24.14 24.14 24.14 24.14 106 +0.08(+0.32%)
Oct 15, 2020 24.06 24.06 24.06 24.06 44 -0.14(-0.59%)
Oct 14, 2020 24.28 24.28 24.20 24.20 1,036 -0.10(-0.42%)
Oct 13, 2020 24.31 24.31 24.31 24.31 4 -0.20(-0.80%)
Oct 12, 2020 24.50 24.50 24.50 24.50 279 +0.09(+0.36%)
Oct 09, 2020 24.41 24.41 24.29 24.41 7,572 -0.03(-0.11%)
Oct 08, 2020 24.44 24.44 24.44 24.44 0 +0.13(+0.54%)
Oct 07, 2020 24.31 24.31 24.31 24.31 0 +0.21(+0.89%)
Oct 06, 2020 24.26 24.30 24.10 24.10 2,192 -0.08(-0.33%)
Oct 05, 2020 24.09 24.18 24.09 24.18 4,748 +0.34(+1.44%)
Oct 02, 2020 23.83 23.83 23.83 23.83 106 -0.04(-0.16%)
Oct 01, 2020 23.87 23.87 23.87 23.87 21 +0.03(+0.14%)
Sep 30, 2020 23.91 23.91 23.84 23.84 2,079 -0.01(-0.04%)
Sep 29, 2020 23.89 23.89 23.85 23.85 1,228 -0.15(-0.61%)
Sep 28, 2020 24.01 24.01 23.99 23.99 733 +0.31(+1.29%)
Sep 25, 2020 23.69 23.69 23.69 23.69 106 +0.16(+0.69%)
Sep 24, 2020 23.53 23.53 23.53 23.53 5 -0.01(-0.05%)
Sep 23, 2020 23.54 23.54 23.54 23.54 0 -0.16(-0.67%)
Sep 22, 2020 23.62 23.69 23.62 23.69 910 +0.10(+0.41%)
Sep 21, 2020 23.60 23.60 23.60 23.60 0 -0.54(-2.24%)
Sep 18, 2020 24.21 24.21 24.09 24.14 1,178 -0.14(-0.56%)
Sep 17, 2020 24.29 24.29 24.21 24.28 501 -0.01(-0.05%)
Sep 16, 2020 24.29 24.29 24.29 24.29 81 +0.02(+0.07%)
Sep 15, 2020 24.34 24.34 24.27 24.27 673 +0.09(+0.37%)
Sep 14, 2020 24.26 24.26 24.17 24.18 2,450 +0.12(+0.51%)
Sep 11, 2020 24.06 24.06 24.06 24.06 0 +0.21(+0.89%)
Sep 10, 2020 23.97 23.99 23.85 23.85 5,821 -0.22(-0.90%)
Sep 09, 2020 24.06 24.06 24.06 24.06 0 +0.30(+1.28%)
Sep 08, 2020 23.76 23.76 23.76 23.76 35 -0.14(-0.59%)
Sep 04, 2020 23.90 23.90 23.90 23.90 107 +0.15(+0.63%)
Sep 03, 2020 23.75 23.75 23.75 23.75 90 -0.48(-1.98%)
Sep 02, 2020 24.23 24.23 24.23 24.23 3 +0.31(+1.28%)
Sep 01, 2020 23.92 23.92 23.92 23.92 2 -0.04(-0.17%)
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%)
Aug 03, 2020 23.13 23.13 23.13 23.13 56 +0.41(+1.83%)
Jul 31, 2020 22.72 22.72 22.72 22.72 107 -0.43(-1.84%)
Jul 30, 2020 23.14 23.14 23.14 23.14 20 -0.40(-1.72%)
Jul 29, 2020 23.49 23.55 23.49 23.55 257 +0.12(+0.51%)
Jul 28, 2020 23.49 23.49 23.43 23.43 400 -0.14(-0.59%)
Jul 27, 2020 23.57 23.57 23.57 23.57 2 +0.12(+0.50%)
Jul 24, 2020 23.47 23.47 23.45 23.45 214 -0.19(-0.79%)
Jul 23, 2020 23.79 23.80 23.64 23.64 3,442 -0.23(-0.97%)
Jul 22, 2020 23.81 23.87 23.81 23.87 344 +0.04(+0.18%)
Jul 21, 2020 23.83 23.83 23.83 23.83 33 -0.03(-0.14%)
Jul 20, 2020 23.87 23.87 23.86 23.86 377 +0.08(+0.35%)
Jul 17, 2020 23.78 23.78 23.78 23.78 107 -0.01(-0.03%)
Jul 16, 2020 23.78 23.78 23.75 23.78 214 -0.05(-0.20%)
Jul 15, 2020 23.83 23.83 23.83 23.83 0 +0.22(+0.95%)
Jul 14, 2020 23.61 23.61 23.61 23.61 4 +0.32(+1.36%)
Jul 13, 2020 23.54 23.58 23.29 23.29 703 -0.10(-0.42%)
Jul 10, 2020 23.39 23.39 23.39 23.39 107 +0.20(+0.86%)
Jul 09, 2020 23.19 23.19 23.19 23.19 58 -0.26(-1.10%)
Jul 08, 2020 23.49 23.49 23.45 23.45 128 +0.02(+0.08%)
Jul 07, 2020 23.56 23.56 23.43 23.43 1,381 -0.31(-1.30%)
Jul 06, 2020 23.72 23.74 23.68 23.74 1,325 +0.25(+1.07%)
Jul 02, 2020 23.48 23.48 23.48 23.48 107 +0.26(+1.10%)
Jul 01, 2020 23.21 23.23 23.19 23.23 282 -0.08(-0.33%)
Jun 30, 2020 23.31 23.31 23.31 23.31 245 -0.01(-0.03%)
Jun 29, 2020 23.35 23.35 23.31 23.31 330 +0.24(+1.03%)
Jun 26, 2020 23.16 23.16 22.95 23.07 10,824 -0.32(-1.35%)
Jun 25, 2020 23.39 23.39 23.39 23.39 4 +0.25(+1.10%)
Jun 24, 2020 23.01 23.14 23.01 23.14 1,845 -0.50(-2.12%)
Jun 23, 2020 23.75 23.75 23.64 23.64 6,590 +0.03(+0.15%)
Jun 22, 2020 23.63 23.63 23.60 23.60 1,268 +0.15(+0.65%)
Jun 19, 2020 23.69 23.71 23.45 23.45 1,516 -0.12(-0.50%)
Jun 18, 2020 23.57 23.57 23.57 23.57 0 -0.04(-0.18%)
Jun 17, 2020 23.72 23.72 23.61 23.61 3,936 +0.06(+0.24%)
Jun 16, 2020 23.55 23.55 23.55 23.55 1 +0.33(+1.41%)
Jun 15, 2020 23.23 23.23 23.23 23.23 279 -0.03(-0.13%)
Jun 12, 2020 23.04 23.26 22.94 23.26 2,491 +0.50(+2.19%)
Jun 11, 2020 22.76 22.76 22.76 22.76 42 -1.27(-5.27%)
Jun 10, 2020 24.07 24.07 24.02 24.02 2,088 -0.23(-0.94%)
Jun 09, 2020 24.20 24.25 24.18 24.25 985 -0.42(-1.69%)
Jun 08, 2020 24.42 24.67 24.42 24.67 446 +0.27(+1.10%)
Jun 05, 2020 24.40 24.40 24.40 24.40 108 +0.54(+2.27%)
Jun 04, 2020 23.88 23.92 23.86 23.86 818 -0.16(-0.67%)
Jun 03, 2020 24.02 24.02 24.02 24.02 1 +0.48(+2.05%)
Jun 02, 2020 23.45 23.54 23.41 23.54 434 +0.31(+1.33%)
Jun 01, 2020 23.23 23.23 23.23 23.23 14 +0.29(+1.28%)
May 29, 2020 22.73 22.93 22.71 22.93 3,683 -0.11(-0.46%)
May 28, 2020 23.01 23.04 22.91 23.04 1,993 +0.12(+0.51%)
May 27, 2020 22.78 22.92 22.78 22.92 3,327 +0.38(+1.67%)
May 26, 2020 22.55 22.55 22.55 22.55 1 +0.59(+2.68%)
May 22, 2020 21.96 21.96 21.96 21.96 108 +0.01(+0.05%)
May 21, 2020 21.99 21.99 21.86 21.95 8,053 -0.19(-0.88%)
May 20, 2020 22.12 22.14 22.12 22.14 625 +0.33(+1.50%)
May 19, 2020 21.89 21.89 21.81 21.81 324 -0.24(-1.08%)
May 18, 2020 21.94 22.05 21.94 22.05 1,632 +0.69(+3.22%)
May 15, 2020 21.31 21.36 21.31 21.36 541 +0.07(+0.31%)
May 14, 2020 21.25 21.30 21.25 21.30 116 -0.14(-0.63%)
May 13, 2020 21.60 21.60 21.36 21.43 3,996 -0.22(-1.03%)
May 12, 2020 21.66 21.66 21.66 21.66 0 -0.25(-1.13%)
May 11, 2020 22.14 22.14 21.82 21.91 7,071 +0.00(+0.00%)
May 08, 2020 21.96 21.96 21.84 21.91 1,083 +0.36(+1.69%)
May 07, 2020 21.54 21.54 21.54 21.54 2 +0.32(+1.50%)
May 06, 2020 21.22 21.22 21.22 21.22 0 -0.16(-0.76%)
May 05, 2020 21.39 21.39 21.39 21.39 3 +0.16(+0.77%)
May 04, 2020 21.09 21.22 21.09 21.22 433 -0.02(-0.09%)
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.