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 (%)
Mar 31, 2016 18.38 18.40 18.38 18.40 372 -0.22(-1.17%)
Mar 30, 2016 18.47 18.62 18.47 18.62 6,158 +0.23(+1.23%)
Mar 29, 2016 18.27 18.39 18.22 18.39 6,938 +0.08(+0.45%)
Mar 24, 2016 18.22 18.31 18.31 18.31 1,992 -0.33(-1.77%)
Mar 22, 2016 18.41 18.64 18.64 18.64 11,955 +0.03(+0.14%)
Mar 21, 2016 18.54 18.65 18.33 18.61 12,827 +0.17(+0.94%)
Mar 18, 2016 18.44 18.47 18.44 18.44 1,618 -0.06(-0.30%)
Mar 17, 2016 18.29 18.49 18.29 18.49 5,728 +0.09(+0.48%)
Mar 15, 2016 18.37 18.40 18.40 18.40 15,318 +0.02(+0.13%)
Mar 14, 2016 18.56 18.56 18.38 18.38 373 -0.12(-0.65%)
Mar 11, 2016 18.37 18.50 18.37 18.50 498 +0.22(+1.19%)
Mar 10, 2016 18.28 18.28 18.28 18.28 124 -0.35(-1.85%)
Mar 07, 2016 18.60 18.63 18.59 18.63 29 +0.27(+1.49%)
Mar 04, 2016 18.36 18.12 18.12 18.36 124 +0.23(+1.29%)
Mar 03, 2016 18.07 18.12 18.07 18.12 264 +0.17(+0.94%)
Mar 01, 2016 17.75 17.95 17.95 17.95 249 +0.27(+1.54%)
Feb 29, 2016 17.64 17.68 17.64 17.68 423 -0.01(-0.05%)
Feb 26, 2016 17.69 17.69 17.69 17.69 124 +0.29(+1.66%)
Feb 25, 2016 17.40 17.40 17.40 17.40 124 +0.14(+0.79%)
Feb 24, 2016 17.18 17.26 17.18 17.26 7,786 -0.28(-1.60%)
Feb 23, 2016 17.54 17.54 17.54 17.54 124 -0.06(-0.36%)
Feb 22, 2016 17.56 17.61 17.56 17.61 1,465 +0.24(+1.39%)
Feb 18, 2016 17.37 17.37 17.37 17.37 124 -0.03(-0.18%)
Feb 17, 2016 17.31 17.40 17.31 17.40 249 +0.47(+2.75%)
Feb 16, 2016 16.90 16.93 16.90 16.93 249 +0.39(+2.33%)
Feb 12, 2016 16.51 16.55 16.55 16.55 249 +0.15(+0.93%)
Feb 11, 2016 16.30 16.40 16.30 16.40 747 -0.39(-2.30%)
Feb 10, 2016 16.78 16.78 16.78 16.78 124 +0.06(+0.34%)
Feb 09, 2016 16.73 16.73 16.73 16.73 124 -0.49(-2.85%)
Feb 08, 2016 17.22 17.22 17.22 17.22 124 -0.34(-1.92%)
Feb 04, 2016 17.55 17.55 17.55 17.55 124 -0.12(-0.68%)
Feb 03, 2016 17.44 17.67 17.44 17.67 498 -0.12(-0.68%)
Feb 02, 2016 17.99 17.99 17.79 17.79 622 -0.46(-2.51%)
Feb 01, 2016 17.99 18.25 17.99 18.25 622 -0.04(-0.22%)
Jan 29, 2016 18.13 18.29 18.13 18.29 249 +0.34(+1.88%)
Jan 28, 2016 17.95 17.95 17.95 17.95 124 +0.08(+0.45%)
Jan 27, 2016 17.75 17.87 17.75 17.87 373 +0.20(+1.14%)
Jan 26, 2016 17.67 17.67 17.67 17.67 249 +0.14(+0.82%)
Jan 25, 2016 17.65 17.71 17.53 17.53 1,120 -0.22(-1.27%)
Jan 22, 2016 17.63 17.75 17.63 17.75 373 +0.39(+2.27%)
Jan 21, 2016 17.01 17.36 17.01 17.36 498 +0.06(+0.37%)
Jan 20, 2016 17.14 17.30 17.14 17.30 249 -0.31(-1.78%)
Jan 19, 2016 17.61 17.61 17.61 17.61 124 +0.16(+0.92%)
Jan 15, 2016 17.47 17.45 17.45 17.45 13,325 -0.75(-4.10%)
Jan 14, 2016 18.07 18.20 18.07 18.20 249 +0.26(+1.43%)
Jan 13, 2016 18.14 18.14 17.94 17.94 249 -0.35(-1.89%)
Jan 12, 2016 18.31 18.31 18.17 18.28 2,864 +0.08(+0.44%)
Jan 11, 2016 18.07 18.20 18.07 18.20 871 -0.02(-0.13%)
Jan 08, 2016 18.45 18.45 18.23 18.23 2,988 -0.07(-0.40%)
Jan 07, 2016 18.36 18.36 18.30 18.30 373 -0.34(-1.81%)
Jan 06, 2016 18.64 18.79 18.64 18.64 622 -0.18(-0.94%)
Jan 05, 2016 18.81 18.81 18.81 18.81 124 -0.03(-0.17%)
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.