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 (%)
Apr 30, 2020 21.84 21.84 21.84 21.84 4 -0.47(-2.10%)
Apr 29, 2020 22.31 22.31 22.31 22.31 77 +0.62(+2.88%)
Apr 28, 2020 21.68 21.68 21.68 21.68 3 +0.16(+0.75%)
Apr 27, 2020 21.37 21.52 21.35 21.52 10,943 +0.71(+3.41%)
Apr 24, 2020 20.98 20.98 20.31 20.81 2,274 -0.24(-1.13%)
Apr 23, 2020 20.95 21.05 20.95 21.05 1,149 +0.07(+0.33%)
Apr 22, 2020 20.90 20.98 20.88 20.98 2,118 +0.42(+2.04%)
Apr 21, 2020 20.56 20.56 20.56 20.56 5 -0.39(-1.87%)
Apr 20, 2020 20.95 20.95 20.95 20.95 55 -0.31(-1.47%)
Apr 17, 2020 21.02 21.27 21.02 21.27 3,899 +0.58(+2.78%)
Apr 16, 2020 20.50 20.69 20.48 20.69 4,884 +0.15(+0.72%)
Apr 15, 2020 20.47 20.54 20.46 20.54 2,340 -0.79(-3.71%)
Apr 14, 2020 21.33 21.33 21.33 21.33 274 +0.13(+0.63%)
Apr 13, 2020 21.05 21.20 21.05 21.20 2,792 -0.26(-1.22%)
Apr 09, 2020 21.46 21.46 21.46 21.46 108 +0.47(+2.23%)
Apr 08, 2020 20.99 20.99 20.99 20.99 19 +0.27(+1.30%)
Apr 07, 2020 20.94 20.94 20.72 20.72 791 +0.13(+0.65%)
Apr 06, 2020 20.59 20.59 20.59 20.59 0 +1.21(+6.22%)
Apr 03, 2020 19.38 19.38 19.38 19.38 108 -0.38(-1.92%)
Apr 02, 2020 19.33 19.76 19.30 19.76 13,620 +0.37(+1.93%)
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.