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 (%)
Sep 30, 2019 25.11 25.11 25.01 25.03 1,547 +0.09(+0.38%)
Sep 27, 2019 25.01 25.01 24.85 24.93 2,217 -0.10(-0.41%)
Sep 26, 2019 25.04 25.04 25.04 25.04 0 +0.17(+0.70%)
Sep 25, 2019 24.81 24.86 24.79 24.86 5,074 +0.00(+0.00%)
Sep 24, 2019 24.86 24.86 24.86 24.86 350 -0.10(-0.40%)
Sep 23, 2019 24.96 24.96 24.96 24.96 260 -0.07(-0.30%)
Sep 20, 2019 25.04 25.07 25.03 25.03 2,227 -0.01(-0.02%)
Sep 19, 2019 25.04 25.04 25.04 25.04 0 +0.09(+0.34%)
Sep 18, 2019 24.95 24.95 24.95 24.95 0 -0.02(-0.07%)
Sep 17, 2019 24.94 24.97 24.94 24.97 168 +0.00(+0.02%)
Sep 16, 2019 24.98 24.98 24.97 24.97 267 -0.08(-0.33%)
Sep 13, 2019 25.08 25.08 25.05 25.05 445 +0.13(+0.52%)
Sep 12, 2019 24.92 24.92 24.92 24.92 0 +0.12(+0.50%)
Sep 11, 2019 24.80 24.80 24.80 24.80 412 +0.21(+0.87%)
Sep 10, 2019 24.58 24.58 24.58 24.58 0 +0.16(+0.67%)
Sep 09, 2019 24.39 24.42 24.39 24.42 111 +0.08(+0.33%)
Sep 06, 2019 24.54 24.54 24.31 24.34 1,447 +0.06(+0.27%)
Sep 05, 2019 24.30 24.31 24.27 24.27 4,979 +0.22(+0.90%)
Sep 04, 2019 24.06 24.06 24.06 24.06 239 +0.18(+0.77%)
Sep 03, 2019 23.87 23.87 23.87 23.87 0 -0.08(-0.35%)
Aug 30, 2019 23.97 23.97 23.96 23.96 445 +0.16(+0.69%)
Aug 29, 2019 23.79 23.79 23.79 23.79 111 +0.23(+0.96%)
Aug 28, 2019 23.54 23.57 23.54 23.57 1,929 +0.02(+0.08%)
Aug 27, 2019 23.55 23.55 23.55 23.55 0 +0.00(+0.01%)
Aug 26, 2019 23.57 23.57 23.55 23.55 133 +0.24(+1.05%)
Aug 23, 2019 23.34 23.34 23.30 23.30 556 -0.39(-1.64%)
Aug 22, 2019 23.66 23.72 23.66 23.69 3,228 -0.08(-0.33%)
Aug 21, 2019 23.77 23.77 23.77 23.77 28 +0.23(+0.98%)
Aug 20, 2019 23.54 23.54 23.54 23.54 0 -0.13(-0.53%)
Aug 19, 2019 23.66 23.66 23.66 23.66 84 +0.22(+0.96%)
Aug 16, 2019 23.45 23.45 23.44 23.44 222 +0.26(+1.13%)
Aug 15, 2019 23.18 23.18 23.18 23.18 0 +0.04(+0.15%)
Aug 14, 2019 23.23 23.23 23.14 23.14 111 -0.52(-2.18%)
Aug 13, 2019 23.66 23.66 23.66 23.66 222 -0.02(-0.10%)
Aug 12, 2019 23.68 23.68 23.68 1 +0.00(+0.00%)
Aug 09, 2019 23.68 23.68 23.68 23.68 0 -0.13(-0.54%)
Aug 08, 2019 23.81 23.81 23.81 23.81 111 +0.14(+0.59%)
Aug 07, 2019 23.67 23.67 23.67 23.67 62 +0.10(+0.42%)
Aug 06, 2019 23.57 23.57 23.57 23.57 55 +0.19(+0.80%)
Aug 05, 2019 23.38 23.38 23.38 23.38 0 +0.00(+0.00%)
Aug 02, 2019 23.38 23.38 23.38 23.38 0 -0.91(-3.74%)
Aug 01, 2019 24.29 24.29 24.29 24.29 62 -0.21(-0.88%)
Jul 31, 2019 24.51 24.51 24.51 24.51 45 -0.05(-0.21%)
Jul 30, 2019 24.56 24.56 24.44 24.56 1,413 -0.24(-0.97%)
Jul 29, 2019 24.74 24.80 24.74 24.80 266 -0.01(-0.05%)
Jul 26, 2019 24.81 24.81 24.81 24.81 0 +0.08(+0.32%)
Jul 25, 2019 24.79 24.79 24.73 24.73 708 -0.11(-0.46%)
Jul 24, 2019 24.85 24.85 24.85 24.85 0 +0.04(+0.14%)
Jul 23, 2019 24.73 24.81 24.73 24.81 425 +0.22(+0.88%)
Jul 22, 2019 24.55 24.60 23.99 24.60 278 +0.08(+0.31%)
Jul 19, 2019 24.52 24.52 24.52 24.52 222 +0.07(+0.29%)
Jul 18, 2019 24.42 24.46 24.40 24.45 2,147 -0.17(-0.71%)
Jul 17, 2019 24.61 24.66 24.61 24.62 1,394 -0.09(-0.36%)
Jul 16, 2019 24.71 24.71 24.71 24.71 0 +0.06(+0.23%)
Jul 15, 2019 24.65 24.65 24.65 24.65 306 -0.01(-0.03%)
Jul 12, 2019 24.66 24.66 24.66 24.66 0 -0.03(-0.13%)
Jul 11, 2019 24.69 24.69 24.69 24.69 45 +0.02(+0.08%)
Jul 10, 2019 24.63 24.67 24.63 24.67 334 +0.02(+0.10%)
Jul 09, 2019 24.65 24.65 24.65 24.65 0 -0.13(-0.53%)
Jul 08, 2019 24.78 24.78 24.78 24.78 1 -0.10(-0.41%)
Jul 05, 2019 24.88 24.88 24.88 24.88 111 +0.01(+0.04%)
Jul 03, 2019 24.87 24.87 24.87 24.87 111 +0.16(+0.65%)
Jul 02, 2019 24.66 24.71 24.66 24.71 304 +0.00(+0.02%)
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.