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 (%)
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%)
Mar 01, 2019 24.01 24.01 24.01 24.01 0 +0.21(+0.88%)
Feb 28, 2019 23.83 23.84 23.81 23.81 454 +0.01(+0.04%)
Feb 27, 2019 23.22 23.80 23.22 23.80 113 -0.05(-0.21%)
Feb 26, 2019 23.85 23.85 23.85 23.85 0 +0.03(+0.11%)
Feb 25, 2019 23.87 23.89 23.82 23.82 407 +0.07(+0.30%)
Feb 22, 2019 23.75 23.75 23.75 23.75 0 +0.05(+0.20%)
Feb 21, 2019 23.71 23.71 23.70 23.70 1,917 -0.02(-0.08%)
Feb 20, 2019 23.72 23.73 23.72 23.72 454 +0.10(+0.43%)
Feb 19, 2019 23.60 23.62 23.58 23.62 454 +0.08(+0.34%)
Feb 15, 2019 23.53 23.54 23.53 23.54 567 +0.24(+1.04%)
Feb 14, 2019 23.30 23.30 23.30 23.30 59 -0.07(-0.29%)
Feb 13, 2019 23.34 23.36 23.34 23.36 699 +0.14(+0.60%)
Feb 12, 2019 23.23 23.23 23.23 23.23 468 +0.21(+0.92%)
Feb 11, 2019 23.02 23.02 23.02 23.02 2,884 +0.07(+0.33%)
Feb 08, 2019 22.94 22.94 22.94 22.94 113 -0.13(-0.56%)
Feb 07, 2019 23.00 23.09 23.00 23.07 2,294 -0.28(-1.20%)
Feb 06, 2019 23.37 23.41 23.32 23.35 3,399 -0.03(-0.11%)
Feb 05, 2019 23.45 23.45 23.38 23.38 176 +0.17(+0.74%)
Feb 04, 2019 23.16 23.21 23.16 23.20 1,659 +0.15(+0.65%)
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.