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 (%)
Jan 31, 2019 23.07 23.10 23.04 23.08 5,499 -0.05(-0.21%)
Jan 30, 2019 23.10 23.15 23.03 23.13 2,492 +0.15(+0.66%)
Jan 29, 2019 22.96 22.99 22.95 22.98 5,943 +0.07(+0.29%)
Jan 28, 2019 22.88 22.91 22.87 22.91 1,681 -0.06(-0.27%)
Jan 25, 2019 22.98 22.98 22.98 22.98 0 +0.08(+0.35%)
Jan 24, 2019 22.90 22.90 22.90 22.90 0 +0.15(+0.68%)
Jan 23, 2019 22.74 22.74 22.74 22.74 0 +0.02(+0.08%)
Jan 22, 2019 22.72 22.72 22.72 22.72 0 -0.33(-1.44%)
Jan 18, 2019 23.05 23.05 23.05 23.05 0 +0.34(+1.51%)
Jan 17, 2019 22.60 22.71 22.60 22.71 1,135 +0.05(+0.22%)
Jan 16, 2019 22.68 22.68 22.66 22.66 319 +0.07(+0.32%)
Jan 15, 2019 22.59 22.59 22.59 22.59 0 +0.17(+0.75%)
Jan 14, 2019 22.53 22.53 22.42 22.42 123 -0.17(-0.74%)
Jan 11, 2019 22.56 22.59 22.56 22.59 4,315 -0.11(-0.50%)
Jan 10, 2019 22.51 22.70 22.51 22.70 114 +0.18(+0.81%)
Jan 09, 2019 22.49 22.54 22.49 22.52 3,495 +0.11(+0.50%)
Jan 08, 2019 22.40 22.41 22.40 22.41 229 +0.20(+0.89%)
Jan 07, 2019 22.07 22.23 22.07 22.21 637 +0.15(+0.69%)
Jan 04, 2019 22.05 22.06 21.87 22.06 4,315 +0.62(+2.89%)
Jan 03, 2019 21.44 21.44 21.44 21.44 210 -0.25(-1.14%)
Jan 02, 2019 21.67 21.76 21.67 21.69 1,036 +0.03(+0.15%)
Dec 31, 2018 21.63 21.80 21.60 21.65 2,498 +0.02(+0.08%)
Dec 28, 2018 21.56 21.68 21.53 21.64 17,146 +0.33(+1.54%)
Dec 27, 2018 21.04 21.31 21.04 21.31 342 -0.04(-0.18%)
Dec 26, 2018 20.81 21.35 20.81 21.35 8,915 +0.49(+2.35%)
Dec 24, 2018 20.86 20.86 20.86 20.86 0 -0.32(-1.53%)
Dec 21, 2018 21.37 21.40 21.18 21.18 685 -0.26(-1.20%)
Dec 20, 2018 21.44 21.44 21.44 21.44 342 -0.28(-1.28%)
Dec 19, 2018 22.00 22.05 21.68 21.72 2,353 -0.13(-0.61%)
Dec 18, 2018 21.82 21.85 21.82 21.85 2,368 -0.00(-0.00%)
Dec 17, 2018 21.98 22.00 21.85 21.85 15,673 -0.36(-1.64%)
Dec 14, 2018 22.43 22.43 22.21 22.21 800 -0.20(-0.89%)
Dec 13, 2018 22.48 22.60 22.39 22.41 27,074 +0.06(+0.26%)
Dec 12, 2018 22.53 22.57 22.35 22.36 16,269 +0.21(+0.94%)
Dec 11, 2018 22.33 22.33 22.08 22.15 2,195 -0.01(-0.02%)
Dec 10, 2018 22.11 22.15 21.83 22.15 9,286 -0.05(-0.24%)
Dec 07, 2018 22.56 22.58 22.20 22.20 11,087 -0.20(-0.90%)
Dec 06, 2018 22.36 22.41 22.30 22.41 3,212 -0.46(-1.99%)
Dec 04, 2018 22.86 22.86 22.86 22.86 457 -0.52(-2.21%)
Dec 03, 2018 23.38 23.38 23.38 23.38 457 +0.24(+1.02%)
Nov 30, 2018 23.13 23.14 23.13 23.14 2,971 -0.04(-0.19%)
Nov 29, 2018 23.18 23.18 23.18 23.18 120 -0.09(-0.38%)
Nov 28, 2018 23.27 23.27 23.27 23.27 457 +0.13(+0.57%)
Nov 27, 2018 23.09 23.14 23.03 23.14 4,697 +0.29(+1.27%)
Nov 26, 2018 22.85 22.85 22.85 0 +0.00(+0.00%)
Nov 23, 2018 22.85 22.85 22.85 0 +0.00(+0.00%)
Nov 21, 2018 22.85 22.85 22.85 0 +0.34(+1.51%)
Nov 20, 2018 22.63 22.69 22.50 22.51 10,659 -0.38(-1.64%)
Nov 19, 2018 22.89 22.89 22.89 22.89 733 -0.18(-0.78%)
Nov 16, 2018 23.02 23.13 22.97 23.07 1,600 -0.09(-0.41%)
Nov 15, 2018 23.16 23.16 23.16 0 +0.00(+0.00%)
Nov 14, 2018 23.32 23.32 23.16 23.16 934 -0.30(-1.29%)
Nov 13, 2018 23.46 23.46 23.46 0 +0.00(+0.00%)
Nov 12, 2018 23.46 23.46 23.46 0 +0.00(+0.00%)
Nov 09, 2018 23.46 23.46 23.46 23.46 1,600 -0.25(-1.07%)
Nov 08, 2018 23.72 23.72 23.72 0 +0.00(+0.00%)
Nov 07, 2018 23.52 23.72 23.52 23.72 11,192 +0.26(+1.12%)
Nov 06, 2018 23.35 23.46 23.35 23.46 1,738 +0.04(+0.19%)
Nov 05, 2018 23.13 23.45 23.13 23.41 2,456 +0.06(+0.26%)
Nov 02, 2018 23.48 23.48 23.35 23.35 1,485 +0.07(+0.30%)
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.