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 31, 2019 23.44 23.50 23.44 23.45 566 -0.26(-1.08%)
May 30, 2019 23.70 23.70 23.70 23.70 0 +0.09(+0.37%)
May 29, 2019 23.56 23.61 23.55 23.61 2,029 -0.11(-0.46%)
May 28, 2019 23.72 23.72 23.72 23.72 0 -0.09(-0.39%)
May 24, 2019 23.82 23.82 23.82 23.82 0 +0.23(+0.96%)
May 23, 2019 23.59 23.59 23.59 23.59 0 -0.31(-1.30%)
May 22, 2019 23.88 23.90 23.88 23.90 1,028 -0.09(-0.38%)
May 21, 2019 23.99 23.99 23.99 23.99 0 +0.14(+0.60%)
May 20, 2019 23.85 23.85 23.85 23.85 192 -0.18(-0.75%)
May 17, 2019 24.03 24.03 24.03 24.03 0 -0.07(-0.29%)
May 16, 2019 24.00 24.09 24.00 24.09 6,227 +0.16(+0.67%)
May 15, 2019 23.93 23.93 23.93 23.93 226 +0.09(+0.37%)
May 14, 2019 23.85 23.85 23.85 23.85 201 +0.28(+1.20%)
May 13, 2019 23.59 23.59 23.56 23.56 339 -0.49(-2.06%)
May 10, 2019 23.81 24.06 23.81 24.06 1,245 +0.14(+0.59%)
May 09, 2019 23.98 23.98 23.92 23.92 481 -0.21(-0.88%)
May 08, 2019 23.81 24.13 23.81 24.13 341 -0.01(-0.04%)
May 07, 2019 24.29 24.29 24.14 24.14 1,201 -0.42(-1.73%)
May 06, 2019 24.56 24.56 24.56 24.56 226 -0.31(-1.24%)
May 03, 2019 25.00 25.00 24.87 24.87 113 +0.20(+0.82%)
May 02, 2019 24.67 24.67 24.67 24.67 339 -0.09(-0.37%)
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.