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%)
May 01, 2019 25.11 25.11 24.76 24.76 2,513 -0.02(-0.10%)
Apr 30, 2019 24.78 24.78 24.78 24.78 0 -0.04(-0.16%)
Apr 29, 2019 24.82 24.82 24.82 24.82 0 +0.06(+0.26%)
Apr 26, 2019 24.76 24.76 24.76 24.76 0 +0.00(+0.01%)
Apr 25, 2019 24.76 24.76 24.76 24.76 0 -0.02(-0.08%)
Apr 24, 2019 24.73 24.78 24.73 24.78 151 -0.09(-0.38%)
Apr 23, 2019 24.81 24.87 24.81 24.87 1,130 +0.05(+0.19%)
Apr 22, 2019 24.84 24.84 24.82 24.82 280 -0.05(-0.21%)
Apr 18, 2019 24.86 24.88 24.86 24.88 226 +0.04(+0.14%)
Apr 17, 2019 24.84 24.84 24.84 24.84 0 +0.07(+0.29%)
Apr 16, 2019 24.77 24.77 24.77 24.77 0 +0.09(+0.35%)
Apr 15, 2019 24.69 24.69 24.68 24.68 113 +0.06(+0.25%)
Apr 12, 2019 24.66 24.70 24.62 24.62 3,849 +0.16(+0.65%)
Apr 11, 2019 24.46 24.46 24.46 24.46 266 +0.05(+0.20%)
Apr 10, 2019 24.41 24.41 24.41 24.41 0 +0.05(+0.19%)
Apr 09, 2019 24.37 24.37 24.37 24.37 0 -0.18(-0.72%)
Apr 08, 2019 24.54 24.54 24.54 24.54 0 -0.05(-0.20%)
Apr 05, 2019 24.54 24.59 24.54 24.59 3,962 +0.07(+0.27%)
Apr 04, 2019 24.52 24.52 24.52 24.52 1 +0.03(+0.11%)
Apr 03, 2019 24.58 24.58 24.50 24.50 432 +0.16(+0.65%)
Apr 02, 2019 24.34 24.34 24.34 24.34 0 +0.04(+0.17%)
Apr 01, 2019 24.26 24.30 24.26 24.30 809 +0.34(+1.41%)
Mar 29, 2019 23.96 23.96 23.96 23.96 0 +0.09(+0.37%)
Mar 28, 2019 23.87 23.87 23.87 23.87 113 +0.04(+0.17%)
Mar 27, 2019 23.83 23.83 23.83 23.83 1 +0.00(+0.02%)
Mar 26, 2019 23.83 23.83 23.83 23.83 177 +0.15(+0.65%)
Mar 25, 2019 23.63 23.67 23.63 23.67 588 -0.06(-0.25%)
Mar 22, 2019 23.81 23.81 23.73 23.73 4,642 -0.36(-1.48%)
Mar 21, 2019 24.03 24.09 24.03 24.09 113 +0.01(+0.04%)
Mar 20, 2019 24.00 24.08 24.00 24.08 2,105 -0.02(-0.09%)
Mar 19, 2019 24.14 24.14 24.07 24.10 7,369 -0.03(-0.13%)
Mar 18, 2019 24.09 24.13 24.09 24.13 1,119 +0.14(+0.58%)
Mar 15, 2019 23.99 23.99 23.99 23.99 113 +0.20(+0.84%)
Mar 14, 2019 23.79 23.79 23.79 23.79 505 -0.01(-0.02%)
Mar 13, 2019 23.80 23.80 23.80 23.80 0 +0.08(+0.32%)
Mar 12, 2019 23.77 23.77 23.72 23.72 340 +0.01(+0.05%)
Mar 11, 2019 23.65 23.72 23.65 23.71 10,096 +0.20(+0.86%)
Mar 08, 2019 23.51 23.51 23.51 23.51 227 -0.21(-0.89%)
Mar 07, 2019 23.74 23.74 23.70 23.72 873 -0.21(-0.86%)
Mar 06, 2019 23.93 23.93 23.93 23.93 0 -0.06(-0.27%)
Mar 05, 2019 23.97 24.00 23.97 23.99 1,639 +0.05(+0.22%)
Mar 04, 2019 23.91 23.94 23.91 23.94 113 -0.08(-0.32%)
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.