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 (%)
Jun 30, 2016 18.31 18.28 18.28 18.28 612 +1.02(+5.92%)
Jun 27, 2016 17.26 17.26 17.26 17.26 6 -0.66(-3.67%)
Jun 24, 2016 18.18 18.18 17.92 17.92 875 -0.97(-5.16%)
Jun 23, 2016 18.89 18.89 18.89 18.89 124 +0.11(+0.60%)
Jun 21, 2016 18.78 18.78 18.78 18.78 124 +0.17(+0.91%)
Jun 20, 2016 18.61 18.61 18.61 18.61 124 +0.49(+2.71%)
Jun 17, 2016 18.12 18.12 18.12 18.12 5,344 -0.20(-1.10%)
Jun 15, 2016 18.26 18.32 18.32 18.32 496 +0.09(+0.49%)
Jun 14, 2016 18.23 18.23 18.23 18.23 124 -0.55(-2.92%)
Jun 10, 2016 18.66 18.78 18.78 18.78 372 -0.35(-1.81%)
Jun 09, 2016 19.12 19.12 19.12 19.12 232 -0.17(-0.88%)
Jun 08, 2016 19.29 19.29 19.29 19.29 124 +0.04(+0.21%)
Jun 07, 2016 19.25 19.25 19.25 19.25 124 +0.09(+0.46%)
Jun 06, 2016 19.16 19.16 19.16 19.16 124 +0.08(+0.42%)
Jun 02, 2016 19.07 19.08 19.08 19.08 1,613 -0.10(-0.55%)
May 27, 2016 19.19 19.19 19.19 19.19 496 +0.05(+0.25%)
May 25, 2016 19.14 19.14 19.14 19.14 124 +0.17(+0.89%)
May 24, 2016 18.97 18.97 18.97 18.97 124 +0.17(+0.90%)
May 20, 2016 18.80 18.80 18.80 18.80 124 +0.16(+0.86%)
May 18, 2016 18.64 18.64 18.64 18.64 124 +0.06(+0.30%)
May 17, 2016 18.58 18.58 18.58 18.58 2,731 -0.12(-0.65%)
May 16, 2016 18.70 18.70 18.70 18.70 124 +0.12(+0.65%)
May 13, 2016 18.59 18.63 18.58 18.58 2,592 -0.11(-0.60%)
May 12, 2016 18.62 18.70 18.62 18.70 248 +0.08(+0.45%)
May 10, 2016 18.74 18.61 18.61 18.61 744 +0.16(+0.85%)
May 05, 2016 18.33 18.45 18.45 18.45 496 +0.11(+0.60%)
May 04, 2016 18.36 18.36 18.29 18.35 1,235 -0.44(-2.36%)
Apr 28, 2016 18.91 18.79 18.79 18.79 620 -0.33(-1.75%)
Apr 27, 2016 19.12 19.12 19.12 19.12 124 +0.20(+1.06%)
Apr 26, 2016 18.92 18.92 18.92 18.92 496 -0.23(-1.18%)
Apr 21, 2016 20.24 19.15 19.15 19.15 993 -0.06(-0.29%)
Apr 20, 2016 19.20 19.20 19.20 19.20 124 +0.33(+1.75%)
Apr 19, 2016 18.87 18.87 18.87 18.87 124 +0.04(+0.21%)
Apr 18, 2016 18.83 18.83 18.83 18.83 124 +0.08(+0.43%)
Apr 14, 2016 18.75 18.75 18.75 18.75 2,110 +0.10(+0.52%)
Apr 13, 2016 18.66 18.66 18.66 18.66 124 +0.29(+1.58%)
Apr 12, 2016 18.37 18.37 18.37 18.37 124 +0.16(+0.88%)
Apr 11, 2016 18.21 18.21 18.21 18.21 496 -0.14(-0.75%)
Apr 08, 2016 18.20 18.35 18.19 18.34 914 +0.64(+3.64%)
Apr 07, 2016 17.68 17.70 17.68 17.70 1,772 -0.14(-0.77%)
Apr 05, 2016 18.63 17.83 17.83 17.83 2,979 -0.20(-1.12%)
Apr 04, 2016 18.04 18.04 18.04 18.04 250 -0.41(-2.23%)
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.