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 (%)
Mar 31, 2020 20.16 20.16 20.16 20.16 0 -0.24(-1.19%)
Mar 30, 2020 20.35 20.48 20.27 20.40 1,777 +0.22(+1.09%)
Mar 27, 2020 20.26 20.69 20.18 20.18 8,341 -0.79(-3.74%)
Mar 26, 2020 20.99 21.02 20.69 20.96 25,043 +0.66(+3.24%)
Mar 25, 2020 20.31 20.31 20.31 20.31 28 +0.29(+1.47%)
Mar 24, 2020 18.25 20.01 18.25 20.01 110 +1.67(+9.11%)
Mar 23, 2020 17.70 18.64 17.70 18.34 11,582 -0.23(-1.22%)
Mar 20, 2020 19.27 19.27 18.57 18.57 108 +0.12(+0.63%)
Mar 19, 2020 18.20 18.45 18.20 18.45 516 +0.54(+2.99%)
Mar 18, 2020 17.93 18.22 17.56 17.91 13,457 -0.74(-3.95%)
Mar 17, 2020 17.78 18.65 17.78 18.65 6,123 +0.85(+4.80%)
Mar 16, 2020 17.88 17.88 17.80 17.80 7,748 -1.99(-10.07%)
Mar 13, 2020 19.03 19.79 18.83 19.79 4,357 +1.30(+7.06%)
Mar 12, 2020 18.24 18.51 18.16 18.49 8,653 -2.20(-10.65%)
Mar 11, 2020 20.69 20.69 20.69 20.69 291 -1.09(-5.01%)
Mar 10, 2020 21.35 21.78 21.32 21.78 5,879 +0.92(+4.40%)
Mar 09, 2020 20.91 20.91 20.86 20.86 6,287 -2.10(-9.14%)
Mar 06, 2020 22.99 23.05 22.37 22.96 4,575 -0.58(-2.45%)
Mar 05, 2020 23.54 23.54 23.54 23.54 3 -0.68(-2.80%)
Mar 04, 2020 24.08 24.22 24.08 24.22 2,883 +0.57(+2.41%)
Mar 03, 2020 23.77 23.77 23.63 23.65 4,333 -0.36(-1.52%)
Mar 02, 2020 23.75 24.01 23.69 24.01 18,289 +0.20(+0.82%)
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%)
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.