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, 2016 18.91 18.79 18.79 18.79 620 -0.33(-1.75%)
Apr 27, 2016 19.12 19.12 19.12 19.12 124 +0.20(+1.06%)
Apr 26, 2016 18.92 18.92 18.92 18.92 496 -0.23(-1.18%)
Apr 21, 2016 20.24 19.15 19.15 19.15 993 -0.06(-0.29%)
Apr 20, 2016 19.20 19.20 19.20 19.20 124 +0.33(+1.75%)
Apr 19, 2016 18.87 18.87 18.87 18.87 124 +0.04(+0.21%)
Apr 18, 2016 18.83 18.83 18.83 18.83 124 +0.08(+0.43%)
Apr 14, 2016 18.75 18.75 18.75 18.75 2,110 +0.10(+0.52%)
Apr 13, 2016 18.66 18.66 18.66 18.66 124 +0.29(+1.58%)
Apr 12, 2016 18.37 18.37 18.37 18.37 124 +0.16(+0.88%)
Apr 11, 2016 18.21 18.21 18.21 18.21 496 -0.14(-0.75%)
Apr 08, 2016 18.20 18.35 18.19 18.34 914 +0.64(+3.64%)
Apr 07, 2016 17.68 17.70 17.68 17.70 1,772 -0.14(-0.77%)
Apr 05, 2016 18.63 17.83 17.83 17.83 2,979 -0.20(-1.12%)
Apr 04, 2016 18.04 18.04 18.04 18.04 250 -0.41(-2.23%)
Apr 01, 2016 18.14 18.45 18.03 18.45 12,880 +0.05(+0.26%)
Mar 31, 2016 18.38 18.40 18.38 18.40 372 -0.22(-1.17%)
Mar 30, 2016 18.47 18.62 18.47 18.62 6,158 +0.23(+1.23%)
Mar 29, 2016 18.27 18.39 18.22 18.39 6,938 +0.08(+0.45%)
Mar 24, 2016 18.22 18.31 18.31 18.31 1,992 -0.33(-1.77%)
Mar 22, 2016 18.41 18.64 18.64 18.64 11,955 +0.03(+0.14%)
Mar 21, 2016 18.54 18.65 18.33 18.61 12,827 +0.17(+0.94%)
Mar 18, 2016 18.44 18.47 18.44 18.44 1,618 -0.06(-0.30%)
Mar 17, 2016 18.29 18.49 18.29 18.49 5,728 +0.09(+0.48%)
Mar 15, 2016 18.37 18.40 18.40 18.40 15,318 +0.02(+0.13%)
Mar 14, 2016 18.56 18.56 18.38 18.38 373 -0.12(-0.65%)
Mar 11, 2016 18.37 18.50 18.37 18.50 498 +0.22(+1.19%)
Mar 10, 2016 18.28 18.28 18.28 18.28 124 -0.35(-1.85%)
Mar 07, 2016 18.60 18.63 18.59 18.63 29 +0.27(+1.49%)
Mar 04, 2016 18.36 18.12 18.12 18.36 124 +0.23(+1.29%)
Mar 03, 2016 18.07 18.12 18.07 18.12 264 +0.17(+0.94%)
Mar 01, 2016 17.75 17.95 17.95 17.95 249 +0.27(+1.54%)
Feb 29, 2016 17.64 17.68 17.64 17.68 423 -0.01(-0.05%)
Feb 26, 2016 17.69 17.69 17.69 17.69 124 +0.29(+1.66%)
Feb 25, 2016 17.40 17.40 17.40 17.40 124 +0.14(+0.79%)
Feb 24, 2016 17.18 17.26 17.18 17.26 7,786 -0.28(-1.60%)
Feb 23, 2016 17.54 17.54 17.54 17.54 124 -0.06(-0.36%)
Feb 22, 2016 17.56 17.61 17.56 17.61 1,465 +0.24(+1.39%)
Feb 18, 2016 17.37 17.37 17.37 17.37 124 -0.03(-0.18%)
Feb 17, 2016 17.31 17.40 17.31 17.40 249 +0.47(+2.75%)
Feb 16, 2016 16.90 16.93 16.90 16.93 249 +0.39(+2.33%)
Feb 12, 2016 16.51 16.55 16.55 16.55 249 +0.15(+0.93%)
Feb 11, 2016 16.30 16.40 16.30 16.40 747 -0.39(-2.30%)
Feb 10, 2016 16.78 16.78 16.78 16.78 124 +0.06(+0.34%)
Feb 09, 2016 16.73 16.73 16.73 16.73 124 -0.49(-2.85%)
Feb 08, 2016 17.22 17.22 17.22 17.22 124 -0.34(-1.92%)
Feb 04, 2016 17.55 17.55 17.55 17.55 124 -0.12(-0.68%)
Feb 03, 2016 17.44 17.67 17.44 17.67 498 -0.12(-0.68%)
Feb 02, 2016 17.99 17.99 17.79 17.79 622 -0.46(-2.51%)
Feb 01, 2016 17.99 18.25 17.99 18.25 622 -0.04(-0.22%)
Jan 29, 2016 18.13 18.29 18.13 18.29 249 +0.34(+1.88%)
Jan 28, 2016 17.95 17.95 17.95 17.95 124 +0.08(+0.45%)
Jan 27, 2016 17.75 17.87 17.75 17.87 373 +0.20(+1.14%)
Jan 26, 2016 17.67 17.67 17.67 17.67 249 +0.14(+0.82%)
Jan 25, 2016 17.65 17.71 17.53 17.53 1,120 -0.22(-1.27%)
Jan 22, 2016 17.63 17.75 17.63 17.75 373 +0.39(+2.27%)
Jan 21, 2016 17.01 17.36 17.01 17.36 498 +0.06(+0.37%)
Jan 20, 2016 17.14 17.30 17.14 17.30 249 -0.31(-1.78%)
Jan 19, 2016 17.61 17.61 17.61 17.61 124 +0.16(+0.92%)
Jan 15, 2016 17.47 17.45 17.45 17.45 13,325 -0.75(-4.10%)
Jan 14, 2016 18.07 18.20 18.07 18.20 249 +0.26(+1.43%)
Jan 13, 2016 18.14 18.14 17.94 17.94 249 -0.35(-1.89%)
Jan 12, 2016 18.31 18.31 18.17 18.28 2,864 +0.08(+0.44%)
Jan 11, 2016 18.07 18.20 18.07 18.20 871 -0.02(-0.13%)
Jan 08, 2016 18.45 18.45 18.23 18.23 2,988 -0.07(-0.40%)
Jan 07, 2016 18.36 18.36 18.30 18.30 373 -0.34(-1.81%)
Jan 06, 2016 18.64 18.79 18.64 18.64 622 -0.18(-0.94%)
Jan 05, 2016 18.81 18.81 18.81 18.81 124 -0.03(-0.17%)
Jan 04, 2016 18.85 18.85 18.85 18.85 124 -0.30(-1.55%)
Dec 31, 2015 19.01 19.14 19.14 19.14 373 -0.06(-0.33%)
Dec 30, 2015 19.21 19.21 19.21 19.21 124 -0.10(-0.50%)
Dec 29, 2015 19.38 19.38 19.29 19.30 622 +0.33(+1.76%)
Dec 28, 2015 18.98 18.98 18.97 18.97 511 -0.10(-0.53%)
Dec 24, 2015 19.07 19.07 19.07 19.07 255 +0.03(+0.16%)
Dec 23, 2015 19.04 19.04 19.04 19.04 127 +0.20(+1.08%)
Dec 22, 2015 18.84 18.84 18.84 18.84 17,897 -0.08(-0.41%)
Dec 18, 2015 18.91 18.91 18.91 18.91 255 -0.23(-1.18%)
Dec 17, 2015 19.14 19.14 19.14 19.14 255 -0.08(-0.41%)
Dec 16, 2015 19.01 19.22 19.01 19.22 255 +0.44(+2.33%)
Dec 15, 2015 18.78 18.78 18.78 18.78 127 +0.16(+0.84%)
Dec 14, 2015 18.62 18.62 18.62 18.62 127 -0.09(-0.50%)
Dec 11, 2015 18.72 18.72 18.72 18.72 127 -0.35(-1.85%)
Dec 09, 2015 19.07 19.07 19.07 19.07 127 -0.48(-2.44%)
Dec 04, 2015 19.40 19.55 19.55 19.55 1,406 +0.22(+1.13%)
Dec 03, 2015 19.46 19.46 19.33 19.33 1,278 -0.45(-2.29%)
Dec 02, 2015 19.78 19.78 19.78 19.78 255 +0.01(+0.04%)
Dec 01, 2015 19.77 19.77 19.77 19.77 255 +0.08(+0.40%)
Nov 30, 2015 19.70 19.70 19.70 19.70 255 -0.03(-0.16%)
Nov 27, 2015 19.73 19.73 19.73 19.73 255 +0.02(+0.12%)
Nov 24, 2015 19.60 19.70 19.70 19.70 255 -0.08(-0.40%)
Nov 20, 2015 19.78 19.78 19.78 19.78 127 +0.09(+0.48%)
Nov 19, 2015 19.69 19.69 19.69 19.69 127 +0.07(+0.34%)
Nov 18, 2015 19.64 19.64 19.56 19.62 1,022 +0.07(+0.34%)
Nov 17, 2015 19.56 19.56 19.56 19.56 383 +0.07(+0.36%)
Nov 16, 2015 19.49 19.49 19.49 19.49 127 -0.09(-0.44%)
Nov 11, 2015 19.56 19.57 19.57 19.57 511 +0.09(+0.48%)
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.