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 (%)
Dec 30, 2016 21.00 21.00 21.00 0 -0.02(-0.08%)
Dec 29, 2016 21.09 21.17 20.99 21.02 432,139 -0.17(-0.82%)
Dec 28, 2016 21.23 21.23 21.13 21.19 41,620 +0.10(+0.49%)
Dec 27, 2016 21.17 21.21 20.90 21.09 73,615 -0.08(-0.39%)
Dec 23, 2016 21.17 21.17 21.17 0 -0.04(-0.19%)
Dec 22, 2016 21.20 21.21 21.20 21.21 68,365 +0.16(+0.74%)
Dec 21, 2016 21.20 21.20 21.06 21.06 4,908 -0.11(-0.50%)
Dec 19, 2016 21.16 21.16 21.16 0 +0.12(+0.59%)
Dec 16, 2016 21.04 21.04 21.04 21.04 121 -0.02(-0.12%)
Dec 15, 2016 21.06 21.06 21.06 21.06 121 +0.07(+0.35%)
Dec 13, 2016 20.99 20.99 20.99 0 -0.07(-0.35%)
Dec 09, 2016 21.06 21.06 21.06 0 +0.41(+1.98%)
Dec 07, 2016 20.66 20.66 20.66 0 +0.47(+2.32%)
Nov 29, 2016 20.19 20.19 20.19 0 +0.01(+0.06%)
Nov 28, 2016 20.19 20.19 20.17 20.17 2,705 -0.06(-0.30%)
Nov 23, 2016 20.24 20.24 20.24 0 +0.24(+1.19%)
Nov 22, 2016 20.02 20.02 20.00 20.00 243 +0.08(+0.41%)
Nov 21, 2016 19.92 19.92 19.92 19.92 121 +0.09(+0.46%)
Nov 18, 2016 19.83 19.83 19.83 19.83 121 +0.05(+0.25%)
Nov 17, 2016 19.77 19.81 19.77 19.78 3,534 +0.17(+0.88%)
Nov 16, 2016 19.69 19.69 19.60 19.60 1,462 -0.12(-0.62%)
Nov 14, 2016 19.73 19.73 19.73 0 +0.07(+0.38%)
Nov 09, 2016 19.65 19.65 19.65 0 +0.25(+1.27%)
Nov 08, 2016 19.41 19.41 19.41 19.41 121 +0.07(+0.38%)
Nov 07, 2016 19.56 19.56 19.29 19.33 7,068 +0.22(+1.16%)
Nov 04, 2016 19.11 19.11 19.11 19.11 121 -0.16(-0.85%)
Nov 03, 2016 19.35 19.35 19.28 19.28 853 -0.06(-0.30%)
Nov 02, 2016 19.41 19.41 19.32 19.33 1,827 -0.18(-0.93%)
Nov 01, 2016 19.62 19.62 19.46 19.51 9,505 -0.17(-0.88%)
Oct 31, 2016 19.69 19.69 19.68 19.69 9,505 +0.00(+0.00%)
Oct 28, 2016 19.69 19.69 19.69 19.69 121 -0.11(-0.58%)
Oct 27, 2016 19.80 19.80 19.79 19.80 365 +0.01(+0.04%)
Oct 24, 2016 19.79 19.79 19.79 19.79 121 +0.08(+0.42%)
Oct 19, 2016 19.71 19.71 19.71 19.71 121 +0.12(+0.63%)
Oct 18, 2016 19.69 19.69 19.59 19.59 974 +0.11(+0.59%)
Oct 17, 2016 19.47 19.47 19.47 19.47 121 -0.12(-0.63%)
Oct 14, 2016 19.60 19.60 19.60 19.60 121 +0.07(+0.34%)
Oct 13, 2016 19.42 19.53 19.42 19.53 243 +0.08(+0.42%)
Oct 11, 2016 19.45 19.45 19.45 19.45 121 -0.13(-0.67%)
Oct 04, 2016 19.58 19.58 19.58 19.58 121 +0.17(+0.89%)
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.