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 15, 2021 27.75 27.75 27.75 0 -0.27(-0.96%)
Jan 14, 2021 28.06 28.06 28.01 28.01 6,840 +0.10(+0.34%)
Jan 13, 2021 27.91 27.96 27.91 27.92 885 +0.03(+0.10%)
Jan 12, 2021 27.70 27.92 27.70 27.89 1,444 +0.03(+0.11%)
Jan 11, 2021 27.82 27.95 27.80 27.86 2,809 -0.21(-0.75%)
Jan 08, 2021 28.07 28.07 28.07 28.07 4,600 +0.19(+0.69%)
Jan 07, 2021 27.89 27.89 27.85 27.88 5,452 +0.13(+0.48%)
Jan 06, 2021 27.85 27.85 27.62 27.74 2,362 +0.40(+1.45%)
Jan 05, 2021 27.24 27.37 27.20 27.35 5,461 +0.17(+0.64%)
Jan 04, 2021 27.43 27.43 27.17 27.17 492 +0.03(+0.12%)
Dec 31, 2020 27.14 27.14 27.14 35,200 -0.16(-0.59%)
Dec 30, 2020 27.34 27.34 27.30 27.30 35,200 +0.03(+0.10%)
Dec 29, 2020 27.37 27.37 27.27 27.27 1,065 +0.05(+0.18%)
Dec 28, 2020 27.38 27.38 27.22 27.22 576 +0.19(+0.70%)
Dec 24, 2020 27.00 27.04 26.99 27.04 300 +0.04(+0.13%)
Dec 23, 2020 27.00 27.00 27.00 27.00 197 +0.24(+0.90%)
Dec 22, 2020 26.66 26.76 26.66 26.76 2,477 +0.10(+0.36%)
Dec 21, 2020 26.54 26.66 26.53 26.66 661 -0.30(-1.10%)
Dec 18, 2020 26.96 26.96 26.96 26.96 0 -0.12(-0.46%)
Dec 17, 2020 27.08 27.08 27.08 27.08 2 +0.03(+0.11%)
Dec 16, 2020 27.05 27.05 27.05 27.05 0 +0.08(+0.28%)
Dec 15, 2020 26.98 26.98 26.98 26.98 102 +0.25(+0.92%)
Dec 14, 2020 26.73 26.73 26.73 26.73 21 +0.05(+0.18%)
Dec 11, 2020 26.68 26.68 26.64 26.68 2,026 -0.10(-0.38%)
Dec 10, 2020 26.80 26.81 26.79 26.79 1,333 -0.06(-0.23%)
Dec 09, 2020 26.63 26.85 26.63 26.85 5,044 +0.06(+0.23%)
Dec 08, 2020 26.78 26.81 26.68 26.79 793 +0.07(+0.26%)
Dec 07, 2020 26.70 26.72 26.70 26.72 3,525 -0.18(-0.68%)
Dec 04, 2020 26.85 26.90 26.85 26.90 18,665 +0.26(+0.96%)
Dec 03, 2020 26.64 26.71 26.64 26.64 21,280 +0.03(+0.09%)
Dec 02, 2020 26.55 26.65 26.55 26.62 17,529 -0.02(-0.08%)
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.