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 (%)
Oct 30, 2017 29.09 29.09 29.09 0 -0.05(-0.17%)
Oct 27, 2017 29.16 29.16 29.14 29.14 506 +0.31(+1.07%)
Oct 26, 2017 28.83 28.83 28.83 28.83 100 -0.14(-0.48%)
Oct 25, 2017 28.97 28.97 28.97 28.97 224 -0.00(-0.01%)
Oct 23, 2017 28.97 28.97 28.97 1 +0.32(+1.13%)
Oct 20, 2017 28.65 28.65 28.65 28.65 8,527 -0.09(-0.31%)
Oct 19, 2017 28.66 28.80 28.66 28.74 6,870 -0.08(-0.28%)
Oct 18, 2017 28.77 28.93 28.76 28.82 2,536 +0.14(+0.48%)
Oct 16, 2017 28.68 28.68 28.68 0 +0.10(+0.35%)
Oct 12, 2017 28.58 28.58 28.58 0 -0.02(-0.07%)
Oct 11, 2017 28.60 28.60 28.60 28.60 100 -0.07(-0.24%)
Oct 10, 2017 28.67 28.67 28.67 28.67 200 +0.19(+0.67%)
Oct 09, 2017 28.48 28.48 28.48 28.48 200 -0.06(-0.21%)
Oct 05, 2017 28.54 28.54 28.54 0 +0.19(+0.67%)
Oct 04, 2017 28.35 28.35 28.35 28.35 100 +0.11(+0.39%)
Sep 29, 2017 28.24 28.24 28.24 0 +0.07(+0.25%)
Sep 28, 2017 28.16 28.30 28.16 28.17 864 +0.13(+0.47%)
Sep 26, 2017 28.04 28.04 28.04 0 +0.15(+0.53%)
Sep 25, 2017 28.04 28.04 27.89 27.89 1,300 -0.06(-0.21%)
Sep 22, 2017 27.86 28.04 27.86 27.95 11,838 -0.02(-0.07%)
Sep 21, 2017 27.97 27.97 27.97 27.97 100 -0.09(-0.32%)
Sep 20, 2017 27.99 28.06 27.98 28.06 2,600 -0.10(-0.36%)
Sep 19, 2017 28.30 28.43 28.01 28.16 4,130 -0.12(-0.42%)
Sep 18, 2017 27.92 29.30 27.88 28.28 10,024 +0.77(+2.80%)
Sep 15, 2017 27.51 27.51 27.51 27.51 4,420 -0.11(-0.40%)
Sep 14, 2017 27.62 27.62 27.62 27.62 4,519 +0.16(+0.58%)
Sep 08, 2017 27.46 27.46 27.46 0 -0.09(-0.33%)
Sep 01, 2017 27.55 27.55 27.55 0 +0.23(+0.84%)
Aug 31, 2017 27.32 27.32 27.32 27.32 1,794 +0.23(+0.85%)
Aug 30, 2017 27.11 27.11 27.09 27.09 6,382 +0.08(+0.30%)
Aug 29, 2017 27.20 27.20 27.01 27.01 9,240 -0.37(-1.35%)
Aug 23, 2017 27.38 20 -0.02(-0.07%)
Aug 22, 2017 27.38 27.40 27.38 27.40 7,806 +0.24(+0.88%)
Aug 21, 2017 27.16 27.16 27.16 27.16 2,500 -0.03(-0.11%)
Aug 17, 2017 27.19 27.19 27.19 0 -0.33(-1.20%)
Aug 16, 2017 27.52 27.52 27.52 27.52 7,285 +0.37(+1.36%)
Aug 11, 2017 27.15 27.15 27.15 0 -0.08(-0.29%)
Aug 10, 2017 27.23 27.23 27.23 27.23 5,803 -0.32(-1.16%)
Aug 08, 2017 27.55 27.55 27.55 0 -0.02(-0.07%)
Aug 04, 2017 27.57 27.57 27.57 0 +0.12(+0.44%)
Aug 03, 2017 27.45 27.45 27.45 27.45 9,555 +0.12(+0.46%)
Aug 02, 2017 27.32 27.33 27.32 27.32 2,273 -0.13(-0.47%)
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.