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 (%)
Dec 31, 2020 27.14 27.14 27.14 35,200 -0.16(-0.59%)
Dec 30, 2020 27.34 27.34 27.30 27.30 35,200 +0.03(+0.10%)
Dec 29, 2020 27.37 27.37 27.27 27.27 1,065 +0.05(+0.18%)
Dec 28, 2020 27.38 27.38 27.22 27.22 576 +0.19(+0.70%)
Dec 24, 2020 27.00 27.04 26.99 27.04 300 +0.04(+0.13%)
Dec 23, 2020 27.00 27.00 27.00 27.00 197 +0.24(+0.90%)
Dec 22, 2020 26.66 26.76 26.66 26.76 2,477 +0.10(+0.36%)
Dec 21, 2020 26.54 26.66 26.53 26.66 661 -0.30(-1.10%)
Dec 18, 2020 26.96 26.96 26.96 26.96 0 -0.12(-0.46%)
Dec 17, 2020 27.08 27.08 27.08 27.08 2 +0.03(+0.11%)
Dec 16, 2020 27.05 27.05 27.05 27.05 0 +0.08(+0.28%)
Dec 15, 2020 26.98 26.98 26.98 26.98 102 +0.25(+0.92%)
Dec 14, 2020 26.73 26.73 26.73 26.73 21 +0.05(+0.18%)
Dec 11, 2020 26.68 26.68 26.64 26.68 2,026 -0.10(-0.38%)
Dec 10, 2020 26.80 26.81 26.79 26.79 1,333 -0.06(-0.23%)
Dec 09, 2020 26.63 26.85 26.63 26.85 5,044 +0.06(+0.23%)
Dec 08, 2020 26.78 26.81 26.68 26.79 793 +0.07(+0.26%)
Dec 07, 2020 26.70 26.72 26.70 26.72 3,525 -0.18(-0.68%)
Dec 04, 2020 26.85 26.90 26.85 26.90 18,665 +0.26(+0.96%)
Dec 03, 2020 26.64 26.71 26.64 26.64 21,280 +0.03(+0.09%)
Dec 02, 2020 26.55 26.65 26.55 26.62 17,529 -0.02(-0.08%)
Dec 01, 2020 26.64 26.64 26.64 26.64 121 +0.44(+1.68%)
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%)
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.