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 (%)
Dec 31, 2018 21.63 21.80 21.60 21.65 2,498 +0.02(+0.08%)
Dec 28, 2018 21.56 21.68 21.53 21.64 17,146 +0.33(+1.54%)
Dec 27, 2018 21.04 21.31 21.04 21.31 342 -0.04(-0.18%)
Dec 26, 2018 20.81 21.35 20.81 21.35 8,915 +0.49(+2.35%)
Dec 24, 2018 20.86 20.86 20.86 20.86 0 -0.32(-1.53%)
Dec 21, 2018 21.37 21.40 21.18 21.18 685 -0.26(-1.20%)
Dec 20, 2018 21.44 21.44 21.44 21.44 342 -0.28(-1.28%)
Dec 19, 2018 22.00 22.05 21.68 21.72 2,353 -0.13(-0.61%)
Dec 18, 2018 21.82 21.85 21.82 21.85 2,368 -0.00(-0.00%)
Dec 17, 2018 21.98 22.00 21.85 21.85 15,673 -0.36(-1.64%)
Dec 14, 2018 22.43 22.43 22.21 22.21 800 -0.20(-0.89%)
Dec 13, 2018 22.48 22.60 22.39 22.41 27,074 +0.06(+0.26%)
Dec 12, 2018 22.53 22.57 22.35 22.36 16,269 +0.21(+0.94%)
Dec 11, 2018 22.33 22.33 22.08 22.15 2,195 -0.01(-0.02%)
Dec 10, 2018 22.11 22.15 21.83 22.15 9,286 -0.05(-0.24%)
Dec 07, 2018 22.56 22.58 22.20 22.20 11,087 -0.20(-0.90%)
Dec 06, 2018 22.36 22.41 22.30 22.41 3,212 -0.46(-1.99%)
Dec 04, 2018 22.86 22.86 22.86 22.86 457 -0.52(-2.21%)
Dec 03, 2018 23.38 23.38 23.38 23.38 457 +0.24(+1.02%)
Nov 30, 2018 23.13 23.14 23.13 23.14 2,971 -0.04(-0.19%)
Nov 29, 2018 23.18 23.18 23.18 23.18 120 -0.09(-0.38%)
Nov 28, 2018 23.27 23.27 23.27 23.27 457 +0.13(+0.57%)
Nov 27, 2018 23.09 23.14 23.03 23.14 4,697 +0.29(+1.27%)
Nov 26, 2018 22.85 22.85 22.85 0 +0.00(+0.00%)
Nov 23, 2018 22.85 22.85 22.85 0 +0.00(+0.00%)
Nov 21, 2018 22.85 22.85 22.85 0 +0.34(+1.51%)
Nov 20, 2018 22.63 22.69 22.50 22.51 10,659 -0.38(-1.64%)
Nov 19, 2018 22.89 22.89 22.89 22.89 733 -0.18(-0.78%)
Nov 16, 2018 23.02 23.13 22.97 23.07 1,600 -0.09(-0.41%)
Nov 15, 2018 23.16 23.16 23.16 0 +0.00(+0.00%)
Nov 14, 2018 23.32 23.32 23.16 23.16 934 -0.30(-1.29%)
Nov 13, 2018 23.46 23.46 23.46 0 +0.00(+0.00%)
Nov 12, 2018 23.46 23.46 23.46 0 +0.00(+0.00%)
Nov 09, 2018 23.46 23.46 23.46 23.46 1,600 -0.25(-1.07%)
Nov 08, 2018 23.72 23.72 23.72 0 +0.00(+0.00%)
Nov 07, 2018 23.52 23.72 23.52 23.72 11,192 +0.26(+1.12%)
Nov 06, 2018 23.35 23.46 23.35 23.46 1,738 +0.04(+0.19%)
Nov 05, 2018 23.13 23.45 23.13 23.41 2,456 +0.06(+0.26%)
Nov 02, 2018 23.48 23.48 23.35 23.35 1,485 +0.07(+0.30%)
Nov 01, 2018 23.29 23.29 23.28 23.28 1,764 +0.33(+1.45%)
Oct 31, 2018 22.95 22.95 22.95 0 +0.00(+0.00%)
Oct 30, 2018 22.84 22.95 22.84 22.95 19,228 +0.23(+1.00%)
Oct 29, 2018 22.83 22.83 22.72 22.72 457 +0.11(+0.46%)
Oct 26, 2018 22.49 22.73 22.35 22.62 33,946 +0.00(+0.00%)
Oct 25, 2018 0 +0.00(+0.00%)
Oct 24, 2018 22.95 22.95 22.95 22.95 114 -0.72(-3.03%)
Oct 23, 2018 23.67 23.67 23.67 0 +0.00(+0.00%)
Oct 22, 2018 23.67 23.67 23.67 23.67 162 +0.16(+0.67%)
Oct 19, 2018 23.51 23.51 23.51 0 +0.00(+0.00%)
Oct 18, 2018 23.51 23.51 23.51 23.51 683 -0.23(-0.98%)
Oct 17, 2018 23.74 23.74 23.74 0 +0.00(+0.00%)
Oct 16, 2018 23.70 23.74 23.70 23.74 384 +0.22(+0.92%)
Oct 15, 2018 23.53 23.53 23.53 0 +0.00(+0.00%)
Oct 12, 2018 23.54 23.56 22.94 23.53 284,490 +0.18(+0.79%)
Oct 11, 2018 23.61 23.62 23.34 23.34 1,656 -1.00(-4.10%)
Oct 10, 2018 24.34 24.34 24.34 24.34 1,026 -0.01(-0.02%)
Oct 09, 2018 24.34 24.34 24.34 24.34 485 -0.44(-1.76%)
Oct 08, 2018 24.78 24.78 24.78 24.78 3 +0.00(+0.00%)
Oct 05, 2018 24.78 24.78 24.78 0 +0.00(+0.00%)
Oct 04, 2018 24.78 24.78 24.78 24.78 241 -0.17(-0.69%)
Oct 03, 2018 25.06 25.06 24.95 24.95 27,477 -0.07(-0.28%)
Oct 02, 2018 25.02 25.02 25.02 25.02 547 +0.07(+0.28%)
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.