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 (%)
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%)
Apr 01, 2020 19.27 19.49 19.24 19.39 5,070 -0.77(-3.80%)
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%)
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.