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 (%)
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%)
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.