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 28, 2017 22.39 22.39 22.39 0 +0.25(+1.12%)
Apr 27, 2017 22.14 22.14 22.14 22.14 591 -0.07(-0.34%)
Apr 26, 2017 22.35 22.43 22.21 22.21 7,886 -0.19(-0.85%)
Apr 25, 2017 22.40 22.40 22.40 22.40 1,622 +0.22(+0.97%)
Apr 24, 2017 22.00 22.19 22.00 22.19 3,593 +0.32(+1.48%)
Apr 21, 2017 21.79 21.86 21.79 21.86 941 +0.03(+0.15%)
Apr 20, 2017 21.83 21.83 21.83 21.83 454 +0.09(+0.42%)
Apr 19, 2017 21.74 21.74 21.74 21.74 324 +0.14(+0.65%)
Apr 18, 2017 21.59 21.60 21.59 21.60 2,320 -0.13(-0.61%)
Apr 17, 2017 21.71 21.73 21.71 21.73 241 +0.03(+0.15%)
Apr 13, 2017 21.81 21.81 21.64 21.70 5,026 -0.17(-0.76%)
Apr 12, 2017 21.86 21.86 21.86 21.86 368 -0.00(-0.01%)
Apr 11, 2017 21.90 21.90 21.86 21.86 844 -0.06(-0.26%)
Apr 07, 2017 21.92 1 +0.03(+0.15%)
Apr 06, 2017 21.89 21.89 21.82 21.89 2,171 -0.05(-0.23%)
Apr 05, 2017 22.00 22.00 21.90 21.94 52,595 -0.11(-0.49%)
Mar 31, 2017 22.05 22.05 22.05 0 -0.04(-0.16%)
Mar 30, 2017 22.08 22.08 22.08 22.08 875 +0.08(+0.39%)
Mar 29, 2017 22.06 22.06 22.00 22.00 7,449 +0.04(+0.19%)
Mar 28, 2017 21.95 21.96 21.91 21.95 420,440 +0.18(+0.85%)
Mar 27, 2017 21.84 21.84 21.71 21.77 6,194 +0.05(+0.22%)
Mar 23, 2017 21.72 21.72 21.72 0 +0.09(+0.42%)
Mar 22, 2017 22.75 22.75 21.63 21.63 25,524 -0.20(-0.91%)
Mar 21, 2017 22.04 22.04 21.83 21.83 23,089 -0.27(-1.23%)
Mar 20, 2017 22.10 22.10 22.10 22.10 0 +0.00(+0.00%)
Mar 17, 2017 22.13 22.13 22.04 22.10 21,410 +0.05(+0.22%)
Mar 16, 2017 22.02 22.09 21.99 22.05 4,919 +0.20(+0.91%)
Mar 14, 2017 21.85 21.85 21.85 0 -0.16(-0.71%)
Mar 13, 2017 21.99 22.01 21.99 22.01 1,208 +0.07(+0.34%)
Mar 10, 2017 21.96 21.96 21.85 21.94 63,530 +0.08(+0.38%)
Mar 09, 2017 21.87 21.89 21.82 21.85 102,688 +0.06(+0.27%)
Mar 08, 2017 21.86 21.89 21.80 21.80 27,957 -0.15(-0.69%)
Mar 03, 2017 21.95 21.95 21.95 0 +0.03(+0.16%)
Mar 02, 2017 21.91 21.91 21.91 21.91 9,937 +0.00(+0.00%)
Mar 01, 2017 21.91 21.91 21.90 21.91 21,193 +0.37(+1.73%)
Feb 28, 2017 21.53 21.59 21.53 21.54 13,633 -0.08(-0.38%)
Feb 27, 2017 21.54 21.63 21.54 21.62 2,700 +0.06(+0.27%)
Feb 24, 2017 21.55 21.61 21.55 21.57 11,140 -1.37(-5.98%)
Feb 23, 2017 22.94 22.94 22.94 22.94 967 +1.08(+4.96%)
Feb 21, 2017 21.85 21.85 21.85 0 +0.03(+0.15%)
Feb 15, 2017 21.82 21.82 21.82 0 +0.01(+0.04%)
Feb 14, 2017 21.76 21.81 21.76 21.81 74,141 +0.08(+0.38%)
Feb 13, 2017 21.75 21.75 21.73 21.73 13,757 +0.15(+0.69%)
Feb 10, 2017 21.58 21.58 21.57 21.58 17,530 +0.07(+0.35%)
Feb 09, 2017 21.51 21.51 21.51 21.51 120 +0.18(+0.85%)
Feb 08, 2017 21.32 21.32 21.32 21.32 120 +0.02(+0.08%)
Feb 07, 2017 21.30 21.31 21.23 21.31 365 -0.12(-0.58%)
Feb 03, 2017 21.43 21.43 21.43 0 +0.08(+0.39%)
Feb 02, 2017 21.37 21.37 21.20 21.35 27,900 +0.02(+0.12%)
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.