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 (%)
May 30, 2018 24.72 24.72 24.72 0 +0.49(+2.01%)
May 29, 2018 24.23 24.23 24.23 24.23 513 -0.64(-2.59%)
May 25, 2018 24.87 24.87 24.87 0 -0.05(-0.21%)
May 24, 2018 24.96 24.97 24.84 24.92 4,055 -0.03(-0.14%)
May 23, 2018 25.03 25.03 24.96 24.96 7,573 -0.38(-1.49%)
May 21, 2018 25.34 25.34 25.34 0 +0.15(+0.58%)
May 18, 2018 25.30 25.30 25.19 25.19 1,539 -0.03(-0.10%)
May 17, 2018 25.21 25.23 25.20 25.22 1,248 +0.04(+0.17%)
May 16, 2018 25.17 25.17 25.17 25.17 233 -0.09(-0.34%)
May 15, 2018 25.14 25.26 25.14 25.26 3,193 -0.03(-0.14%)
May 14, 2018 25.17 25.31 25.12 25.29 12,464 +0.23(+0.92%)
May 11, 2018 25.15 25.15 25.00 25.06 26,700 +0.15(+0.59%)
May 10, 2018 24.98 24.98 24.92 24.92 6,152 -0.03(-0.13%)
May 09, 2018 24.92 24.95 24.92 24.95 233 -0.05(-0.22%)
May 08, 2018 24.86 25.00 24.85 25.00 32,966 +0.20(+0.80%)
May 07, 2018 24.80 24.81 24.80 24.81 1,906 +0.15(+0.59%)
May 03, 2018 24.66 24.66 24.66 0 -0.09(-0.38%)
May 01, 2018 24.75 24.75 24.75 1 +0.09(+0.35%)
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%)
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.