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 (%)
Nov 30, 2017 24.50 24.50 24.47 24.48 3,132 +0.14(+0.59%)
Nov 27, 2017 24.34 24.34 24.34 0 -0.13(-0.55%)
Nov 24, 2017 24.62 24.62 24.47 24.47 558 +0.09(+0.38%)
Nov 22, 2017 24.55 24.55 24.38 24.38 4,869 -0.03(-0.14%)
Nov 21, 2017 24.41 24.41 24.41 24.41 7,956 +0.15(+0.62%)
Nov 20, 2017 24.24 24.26 24.24 24.26 5,877 +0.08(+0.31%)
Nov 17, 2017 24.20 24.28 24.18 24.18 3,633 -0.28(-1.15%)
Nov 16, 2017 24.37 24.49 24.37 24.47 623 +0.35(+1.45%)
Nov 15, 2017 24.12 24.12 24.12 24.12 279 -0.17(-0.69%)
Nov 14, 2017 24.50 24.50 24.28 24.28 3,620 -0.25(-1.03%)
Nov 13, 2017 24.54 24.54 24.54 24.54 201 +0.02(+0.07%)
Nov 10, 2017 24.64 24.66 24.45 24.52 1,802 -0.06(-0.24%)
Nov 09, 2017 24.58 24.58 24.58 24.58 118 -0.43(-1.72%)
Nov 08, 2017 24.98 25.01 24.92 25.01 3,776 +0.24(+0.97%)
Nov 07, 2017 24.72 24.77 24.72 24.77 665 -0.11(-0.46%)
Nov 03, 2017 24.88 24.88 24.88 0 +0.39(+1.58%)
Oct 30, 2017 24.50 24.50 24.50 0 -0.04(-0.17%)
Oct 27, 2017 24.55 24.55 24.54 24.54 600 +0.26(+1.07%)
Oct 26, 2017 24.28 24.28 24.28 24.28 118 -0.12(-0.48%)
Oct 25, 2017 24.39 24.39 24.39 24.39 266 -0.00(-0.01%)
Oct 23, 2017 24.40 24.40 24.40 1 +0.27(+1.13%)
Oct 20, 2017 24.12 24.12 24.12 24.12 10,126 -0.08(-0.31%)
Oct 19, 2017 24.13 24.25 24.13 24.20 8,158 -0.07(-0.28%)
Oct 18, 2017 24.23 24.36 24.22 24.27 3,011 +0.12(+0.48%)
Oct 16, 2017 24.15 24.15 24.15 0 +0.09(+0.35%)
Oct 12, 2017 24.07 24.07 24.07 0 -0.02(-0.07%)
Oct 11, 2017 24.08 24.08 24.08 24.08 118 -0.06(-0.24%)
Oct 10, 2017 24.14 24.14 24.14 24.14 237 +0.16(+0.67%)
Oct 09, 2017 23.98 23.98 23.98 23.98 237 -0.05(-0.21%)
Oct 05, 2017 24.03 24.03 24.03 0 +0.16(+0.67%)
Oct 04, 2017 23.87 23.87 23.87 23.87 118 +0.09(+0.39%)
Sep 29, 2017 23.78 23.78 23.78 0 +0.06(+0.25%)
Sep 28, 2017 23.71 23.83 23.71 23.72 1,026 +0.11(+0.47%)
Sep 26, 2017 23.61 23.61 23.61 0 +0.13(+0.53%)
Sep 25, 2017 23.61 23.61 23.48 23.48 1,543 -0.05(-0.21%)
Sep 22, 2017 23.46 23.61 23.46 23.54 14,058 +0.07(+0.30%)
Sep 21, 2017 23.47 23.47 23.47 23.47 119 -0.08(-0.32%)
Sep 20, 2017 23.48 23.54 23.47 23.54 3,099 -0.08(-0.35%)
Sep 19, 2017 23.74 23.85 23.50 23.63 4,922 -0.10(-0.42%)
Sep 18, 2017 23.42 24.58 23.39 23.73 11,948 +0.65(+2.80%)
Sep 15, 2017 23.08 23.08 23.08 23.08 5,268 -0.09(-0.40%)
Sep 14, 2017 23.17 23.17 23.17 23.17 5,386 +0.13(+0.58%)
Sep 08, 2017 23.04 23.04 23.04 0 -0.08(-0.33%)
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.