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 (%)
Jun 30, 2020 23.31 23.31 23.31 23.31 245 -0.01(-0.03%)
Jun 29, 2020 23.35 23.35 23.31 23.31 330 +0.24(+1.03%)
Jun 26, 2020 23.16 23.16 22.95 23.07 10,824 -0.32(-1.35%)
Jun 25, 2020 23.39 23.39 23.39 23.39 4 +0.25(+1.10%)
Jun 24, 2020 23.01 23.14 23.01 23.14 1,845 -0.50(-2.12%)
Jun 23, 2020 23.75 23.75 23.64 23.64 6,590 +0.03(+0.15%)
Jun 22, 2020 23.63 23.63 23.60 23.60 1,268 +0.15(+0.65%)
Jun 19, 2020 23.69 23.71 23.45 23.45 1,516 -0.12(-0.50%)
Jun 18, 2020 23.57 23.57 23.57 23.57 0 -0.04(-0.18%)
Jun 17, 2020 23.72 23.72 23.61 23.61 3,936 +0.06(+0.24%)
Jun 16, 2020 23.55 23.55 23.55 23.55 1 +0.33(+1.41%)
Jun 15, 2020 23.23 23.23 23.23 23.23 279 -0.03(-0.13%)
Jun 12, 2020 23.04 23.26 22.94 23.26 2,491 +0.50(+2.19%)
Jun 11, 2020 22.76 22.76 22.76 22.76 42 -1.27(-5.27%)
Jun 10, 2020 24.07 24.07 24.02 24.02 2,088 -0.23(-0.94%)
Jun 09, 2020 24.20 24.25 24.18 24.25 985 -0.42(-1.69%)
Jun 08, 2020 24.42 24.67 24.42 24.67 446 +0.27(+1.10%)
Jun 05, 2020 24.40 24.40 24.40 24.40 108 +0.54(+2.27%)
Jun 04, 2020 23.88 23.92 23.86 23.86 818 -0.16(-0.67%)
Jun 03, 2020 24.02 24.02 24.02 24.02 1 +0.48(+2.05%)
Jun 02, 2020 23.45 23.54 23.41 23.54 434 +0.31(+1.33%)
Jun 01, 2020 23.23 23.23 23.23 23.23 14 +0.29(+1.28%)
May 29, 2020 22.73 22.93 22.71 22.93 3,683 -0.11(-0.46%)
May 28, 2020 23.01 23.04 22.91 23.04 1,993 +0.12(+0.51%)
May 27, 2020 22.78 22.92 22.78 22.92 3,327 +0.38(+1.67%)
May 26, 2020 22.55 22.55 22.55 22.55 1 +0.59(+2.68%)
May 22, 2020 21.96 21.96 21.96 21.96 108 +0.01(+0.05%)
May 21, 2020 21.99 21.99 21.86 21.95 8,053 -0.19(-0.88%)
May 20, 2020 22.12 22.14 22.12 22.14 625 +0.33(+1.50%)
May 19, 2020 21.89 21.89 21.81 21.81 324 -0.24(-1.08%)
May 18, 2020 21.94 22.05 21.94 22.05 1,632 +0.69(+3.22%)
May 15, 2020 21.31 21.36 21.31 21.36 541 +0.07(+0.31%)
May 14, 2020 21.25 21.30 21.25 21.30 116 -0.14(-0.63%)
May 13, 2020 21.60 21.60 21.36 21.43 3,996 -0.22(-1.03%)
May 12, 2020 21.66 21.66 21.66 21.66 0 -0.25(-1.13%)
May 11, 2020 22.14 22.14 21.82 21.91 7,071 +0.00(+0.00%)
May 08, 2020 21.96 21.96 21.84 21.91 1,083 +0.36(+1.69%)
May 07, 2020 21.54 21.54 21.54 21.54 2 +0.32(+1.50%)
May 06, 2020 21.22 21.22 21.22 21.22 0 -0.16(-0.76%)
May 05, 2020 21.39 21.39 21.39 21.39 3 +0.16(+0.77%)
May 04, 2020 21.09 21.22 21.09 21.22 433 -0.02(-0.09%)
May 01, 2020 21.16 21.24 21.16 21.24 7,583 -0.60(-2.73%)
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.