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 (%)
Nov 30, 2020 26.20 26.20 26.20 26.20 61 -0.44(-1.66%)
Nov 27, 2020 26.64 26.64 26.64 26.64 106 +0.07(+0.27%)
Nov 25, 2020 26.57 26.57 26.57 26.57 106 -0.18(-0.69%)
Nov 24, 2020 26.67 26.75 26.67 26.75 403 +0.48(+1.81%)
Nov 23, 2020 26.26 26.28 26.11 26.28 2,912 +0.12(+0.47%)
Nov 20, 2020 26.15 26.15 26.15 26.15 106 +0.15(+0.58%)
Nov 19, 2020 26.00 26.00 26.00 26.00 2 +0.04(+0.15%)
Nov 18, 2020 25.97 25.97 25.97 25.97 0 -0.11(-0.43%)
Nov 17, 2020 26.10 26.10 26.08 26.08 157 -0.05(-0.19%)
Nov 16, 2020 26.12 26.12 26.12 26.12 97 +0.37(+1.45%)
Nov 13, 2020 25.66 25.75 25.61 25.75 533 +0.36(+1.41%)
Nov 12, 2020 25.44 25.44 25.39 25.39 329 -0.41(-1.59%)
Nov 11, 2020 25.76 25.81 25.74 25.81 5,369 +0.19(+0.72%)
Nov 10, 2020 25.62 25.62 25.62 25.62 2 +0.29(+1.13%)
Nov 09, 2020 25.40 25.41 25.33 25.33 1,931 +1.07(+4.40%)
Nov 06, 2020 24.27 24.27 24.27 24.27 0 +0.01(+0.06%)
Nov 05, 2020 24.25 24.25 24.25 24.25 6 +0.34(+1.41%)
Nov 04, 2020 23.91 23.91 23.91 23.91 180 +0.07(+0.31%)
Nov 03, 2020 23.78 23.84 23.78 23.84 126 +0.50(+2.15%)
Nov 02, 2020 23.33 23.34 23.33 23.34 278 +0.32(+1.39%)
Oct 30, 2020 23.15 23.15 22.92 23.02 6,399 -0.12(-0.50%)
Oct 29, 2020 22.91 23.13 22.91 23.13 679 +0.23(+0.99%)
Oct 28, 2020 23.00 23.00 22.91 22.91 1,086 -0.62(-2.65%)
Oct 27, 2020 23.54 23.54 23.53 23.53 213 -0.28(-1.16%)
Oct 26, 2020 23.81 23.81 23.81 23.81 26 -0.37(-1.55%)
Oct 23, 2020 24.12 24.18 24.12 24.18 319 +0.14(+0.56%)
Oct 22, 2020 23.97 24.04 23.97 24.04 509 +0.07(+0.28%)
Oct 21, 2020 24.00 24.00 23.97 23.98 1,589 -0.16(-0.66%)
Oct 20, 2020 24.14 24.14 24.14 24.14 3 +0.12(+0.50%)
Oct 19, 2020 24.21 24.21 24.02 24.02 311 -0.12(-0.50%)
Oct 16, 2020 24.14 24.14 24.14 24.14 106 +0.08(+0.32%)
Oct 15, 2020 24.06 24.06 24.06 24.06 44 -0.14(-0.59%)
Oct 14, 2020 24.28 24.28 24.20 24.20 1,036 -0.10(-0.42%)
Oct 13, 2020 24.31 24.31 24.31 24.31 4 -0.20(-0.80%)
Oct 12, 2020 24.50 24.50 24.50 24.50 279 +0.09(+0.36%)
Oct 09, 2020 24.41 24.41 24.29 24.41 7,572 -0.03(-0.11%)
Oct 08, 2020 24.44 24.44 24.44 24.44 0 +0.13(+0.54%)
Oct 07, 2020 24.31 24.31 24.31 24.31 0 +0.21(+0.89%)
Oct 06, 2020 24.26 24.30 24.10 24.10 2,192 -0.08(-0.33%)
Oct 05, 2020 24.09 24.18 24.09 24.18 4,748 +0.34(+1.44%)
Oct 02, 2020 23.83 23.83 23.83 23.83 106 -0.04(-0.16%)
Oct 01, 2020 23.87 23.87 23.87 23.87 21 +0.03(+0.14%)
Sep 30, 2020 23.91 23.91 23.84 23.84 2,079 -0.01(-0.04%)
Sep 29, 2020 23.89 23.89 23.85 23.85 1,228 -0.15(-0.61%)
Sep 28, 2020 24.01 24.01 23.99 23.99 733 +0.31(+1.29%)
Sep 25, 2020 23.69 23.69 23.69 23.69 106 +0.16(+0.69%)
Sep 24, 2020 23.53 23.53 23.53 23.53 5 -0.01(-0.05%)
Sep 23, 2020 23.54 23.54 23.54 23.54 0 -0.16(-0.67%)
Sep 22, 2020 23.62 23.69 23.62 23.69 910 +0.10(+0.41%)
Sep 21, 2020 23.60 23.60 23.60 23.60 0 -0.54(-2.24%)
Sep 18, 2020 24.21 24.21 24.09 24.14 1,178 -0.14(-0.56%)
Sep 17, 2020 24.29 24.29 24.21 24.28 501 -0.01(-0.05%)
Sep 16, 2020 24.29 24.29 24.29 24.29 81 +0.02(+0.07%)
Sep 15, 2020 24.34 24.34 24.27 24.27 673 +0.09(+0.37%)
Sep 14, 2020 24.26 24.26 24.17 24.18 2,450 +0.12(+0.51%)
Sep 11, 2020 24.06 24.06 24.06 24.06 0 +0.21(+0.89%)
Sep 10, 2020 23.97 23.99 23.85 23.85 5,821 -0.22(-0.90%)
Sep 09, 2020 24.06 24.06 24.06 24.06 0 +0.30(+1.28%)
Sep 08, 2020 23.76 23.76 23.76 23.76 35 -0.14(-0.59%)
Sep 04, 2020 23.90 23.90 23.90 23.90 107 +0.15(+0.63%)
Sep 03, 2020 23.75 23.75 23.75 23.75 90 -0.48(-1.98%)
Sep 02, 2020 24.23 24.23 24.23 24.23 3 +0.31(+1.28%)
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.