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, 2020 23.82 23.82 23.82 23.82 0 -0.45(-1.83%)
Feb 27, 2020 24.47 24.47 24.26 24.26 110 -0.67(-2.67%)
Feb 26, 2020 24.93 24.93 24.93 24.93 393 -0.10(-0.39%)
Feb 25, 2020 25.25 25.25 25.03 25.03 263 -0.38(-1.50%)
Feb 24, 2020 25.50 25.50 25.41 25.41 223 -1.08(-4.08%)
Feb 21, 2020 26.58 26.58 26.40 26.49 3,922 -0.17(-0.62%)
Feb 20, 2020 26.66 26.66 26.66 26.66 408 -0.01(-0.03%)
Feb 19, 2020 26.69 26.69 26.66 26.66 823 +0.06(+0.24%)
Feb 18, 2020 26.64 26.64 26.56 26.60 2,430 -0.12(-0.47%)
Feb 14, 2020 26.72 26.72 26.72 26.72 0 -0.06(-0.21%)
Feb 13, 2020 26.73 26.78 26.73 26.78 228 -0.17(-0.64%)
Feb 12, 2020 26.94 26.95 26.94 26.95 108 +0.11(+0.42%)
Feb 11, 2020 26.84 26.84 26.84 26.84 0 +0.18(+0.69%)
Feb 10, 2020 26.66 26.66 26.66 26.66 18 +0.03(+0.10%)
Feb 07, 2020 26.63 26.63 26.63 26.63 108 -0.24(-0.88%)
Feb 06, 2020 26.58 26.87 26.58 26.87 1,009 +0.12(+0.45%)
Feb 05, 2020 26.75 26.75 26.75 26.75 108 +0.34(+1.28%)
Feb 04, 2020 26.41 26.41 26.41 26.41 0 +0.41(+1.59%)
Feb 03, 2020 25.93 25.99 25.93 25.99 556 +0.07(+0.26%)
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%)
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.