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 (%)
Feb 28, 2017 21.53 21.59 21.53 21.54 13,633 -0.08(-0.38%)
Feb 27, 2017 21.54 21.63 21.54 21.62 2,700 +0.06(+0.27%)
Feb 24, 2017 21.55 21.61 21.55 21.57 11,140 -1.37(-5.98%)
Feb 23, 2017 22.94 22.94 22.94 22.94 967 +1.08(+4.96%)
Feb 21, 2017 21.85 21.85 21.85 0 +0.03(+0.15%)
Feb 15, 2017 21.82 21.82 21.82 0 +0.01(+0.04%)
Feb 14, 2017 21.76 21.81 21.76 21.81 74,141 +0.08(+0.38%)
Feb 13, 2017 21.75 21.75 21.73 21.73 13,757 +0.15(+0.69%)
Feb 10, 2017 21.58 21.58 21.57 21.58 17,530 +0.07(+0.35%)
Feb 09, 2017 21.51 21.51 21.51 21.51 120 +0.18(+0.85%)
Feb 08, 2017 21.32 21.32 21.32 21.32 120 +0.02(+0.08%)
Feb 07, 2017 21.30 21.31 21.23 21.31 365 -0.12(-0.58%)
Feb 03, 2017 21.43 21.43 21.43 0 +0.08(+0.39%)
Feb 02, 2017 21.37 21.37 21.20 21.35 27,900 +0.02(+0.12%)
Feb 01, 2017 21.45 21.48 21.32 21.32 35,000 +0.02(+0.08%)
Jan 30, 2017 21.31 21.31 21.31 0 -0.26(-1.19%)
Jan 26, 2017 21.56 22 +0.02(+0.12%)
Jan 25, 2017 21.54 21.54 21.54 21.54 2,637 +0.15(+0.70%)
Jan 24, 2017 21.23 21.39 21.23 21.39 10,464 -0.27(-1.26%)
Jan 23, 2017 21.21 23.50 21.21 21.66 18,247 +0.30(+1.39%)
Jan 20, 2017 21.41 21.41 21.34 21.37 10,937 -0.04(-0.19%)
Jan 19, 2017 21.38 21.41 21.38 21.41 2,397 +0.15(+0.70%)
Jan 17, 2017 21.26 21.26 21.26 0 -0.26(-1.19%)
Jan 13, 2017 21.51 21.51 21.51 0 -0.03(-0.15%)
Jan 10, 2017 21.55 66 +0.01(+0.04%)
Jan 06, 2017 21.54 1 +0.35(+1.66%)
Jan 03, 2017 21.19 21.19 21.19 0 +0.19(+0.89%)
Dec 30, 2016 21.00 21.00 21.00 0 -0.02(-0.08%)
Dec 29, 2016 21.09 21.17 20.99 21.02 432,139 -0.17(-0.82%)
Dec 28, 2016 21.23 21.23 21.13 21.19 41,620 +0.10(+0.49%)
Dec 27, 2016 21.17 21.21 20.90 21.09 73,615 -0.08(-0.39%)
Dec 23, 2016 21.17 21.17 21.17 0 -0.04(-0.19%)
Dec 22, 2016 21.20 21.21 21.20 21.21 68,365 +0.16(+0.74%)
Dec 21, 2016 21.20 21.20 21.06 21.06 4,908 -0.11(-0.50%)
Dec 19, 2016 21.16 21.16 21.16 0 +0.12(+0.59%)
Dec 16, 2016 21.04 21.04 21.04 21.04 121 -0.02(-0.12%)
Dec 15, 2016 21.06 21.06 21.06 21.06 121 +0.07(+0.35%)
Dec 13, 2016 20.99 20.99 20.99 0 -0.07(-0.35%)
Dec 09, 2016 21.06 21.06 21.06 0 +0.41(+1.98%)
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.