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 (%)
Jan 31, 2020 25.93 25.93 25.93 25.93 108 -0.45(-1.72%)
Jan 30, 2020 26.22 26.38 26.22 26.38 371 -0.06(-0.21%)
Jan 29, 2020 26.44 26.44 26.44 26.44 0 +0.04(+0.16%)
Jan 28, 2020 26.38 26.39 26.38 26.39 405 +0.16(+0.61%)
Jan 27, 2020 26.23 26.23 26.23 26.23 307 -0.40(-1.52%)
Jan 24, 2020 26.74 26.74 26.64 26.64 108 -0.14(-0.53%)
Jan 23, 2020 26.78 26.78 26.78 26.78 78 -0.06(-0.23%)
Jan 22, 2020 26.84 26.84 26.84 26.84 325 -0.01(-0.02%)
Jan 21, 2020 26.81 26.85 26.81 26.85 2,990 -0.16(-0.60%)
Jan 17, 2020 26.96 27.01 26.93 27.01 1,089 +0.11(+0.40%)
Jan 16, 2020 26.87 26.90 26.87 26.90 108 +0.15(+0.58%)
Jan 15, 2020 26.79 26.83 26.75 26.75 4,629 -0.13(-0.47%)
Jan 14, 2020 26.88 26.89 26.83 26.87 2,869 -0.02(-0.07%)
Jan 13, 2020 26.84 26.89 26.84 26.89 118 +0.15(+0.55%)
Jan 10, 2020 26.73 26.74 26.73 26.74 435 -0.13(-0.50%)
Jan 09, 2020 26.88 26.88 26.88 26.88 115 +0.07(+0.25%)
Jan 08, 2020 26.81 26.81 26.81 26.81 0 +0.07(+0.28%)
Jan 07, 2020 26.74 26.74 26.74 26.74 4 +0.03(+0.13%)
Jan 06, 2020 26.71 26.71 26.70 26.70 527 -0.01(-0.05%)
Jan 03, 2020 26.72 26.72 26.72 26.72 108 -0.27(-0.98%)
Jan 02, 2020 26.98 26.98 26.98 26.98 0 +0.30(+1.12%)
Dec 31, 2019 26.55 26.68 26.55 26.68 2,505 +0.05(+0.18%)
Dec 30, 2019 26.75 26.75 26.63 26.63 713 -0.22(-0.81%)
Dec 27, 2019 26.90 26.92 26.85 26.85 7,299 -0.00(-0.02%)
Dec 26, 2019 26.88 26.88 26.86 26.86 138 +0.04(+0.17%)
Dec 24, 2019 26.81 26.81 26.81 26.81 0 +0.00(+0.00%)
Dec 23, 2019 26.81 26.81 26.81 26.81 294 +0.01(+0.05%)
Dec 20, 2019 26.80 26.80 26.80 26.80 110 +0.06(+0.24%)
Dec 19, 2019 26.74 26.74 26.74 26.74 0 +0.00(+0.01%)
Dec 18, 2019 26.73 26.73 26.73 26.73 0 -0.06(-0.23%)
Dec 17, 2019 26.83 26.83 26.79 26.79 2,767 -0.04(-0.14%)
Dec 16, 2019 26.83 26.83 26.83 26.83 0 +0.22(+0.84%)
Dec 13, 2019 26.64 26.64 26.61 26.61 110 +0.17(+0.64%)
Dec 12, 2019 26.30 26.44 26.30 26.44 345 +0.19(+0.73%)
Dec 11, 2019 26.26 26.26 26.25 26.25 254 +0.03(+0.11%)
Dec 10, 2019 26.18 26.26 26.18 26.22 689 -0.01(-0.05%)
Dec 09, 2019 26.23 26.23 26.23 26.23 0 -0.09(-0.34%)
Dec 06, 2019 26.28 26.32 26.28 26.32 554 +0.26(+0.98%)
Dec 05, 2019 26.06 26.06 26.06 26.06 14 -0.04(-0.16%)
Dec 04, 2019 26.10 26.10 26.10 26.10 24 +0.25(+0.96%)
Dec 03, 2019 25.86 25.86 25.86 25.86 103 -0.11(-0.43%)
Dec 02, 2019 26.07 26.07 25.91 25.97 1,143 -0.27(-1.03%)
Nov 29, 2019 26.24 26.24 26.24 26.24 110 -0.16(-0.62%)
Nov 27, 2019 26.39 26.40 26.39 26.40 221 +0.13(+0.48%)
Nov 26, 2019 26.25 26.28 26.25 26.28 260 +0.01(+0.02%)
Nov 25, 2019 26.26 26.28 26.21 26.27 3,476 +0.18(+0.67%)
Nov 22, 2019 26.10 26.10 26.09 26.10 665 +0.10(+0.38%)
Nov 21, 2019 25.96 26.01 25.96 26.00 2,417 +0.01(+0.05%)
Nov 20, 2019 25.98 25.98 25.98 25.98 0 -0.11(-0.40%)
Nov 19, 2019 26.08 26.09 26.08 26.09 354 -0.04(-0.13%)
Nov 18, 2019 26.12 26.12 26.12 26.12 334 -0.06(-0.24%)
Nov 15, 2019 26.18 26.23 26.18 26.19 665 +0.14(+0.55%)
Nov 14, 2019 26.04 26.04 26.04 26.04 0 -0.12(-0.45%)
Nov 13, 2019 26.15 26.16 26.15 26.16 2,105 -0.03(-0.10%)
Nov 12, 2019 26.16 26.24 26.16 26.19 1,004 -0.05(-0.19%)
Nov 11, 2019 26.23 26.23 26.23 26.23 94 -0.07(-0.27%)
Nov 08, 2019 26.31 26.31 26.31 26.31 0 +0.04(+0.14%)
Nov 07, 2019 26.27 26.27 26.27 26.27 0 +0.14(+0.55%)
Nov 06, 2019 26.13 26.13 26.13 26.13 0 +0.01(+0.05%)
Nov 05, 2019 26.11 26.11 26.11 26.11 0 +0.09(+0.35%)
Nov 04, 2019 26.02 26.02 26.02 26.02 443 +0.23(+0.89%)
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.